End of day Prices (full format), 75 Days for (CNU) CHORUS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.02 |
2022-Dec-12 Mon
| 7.71
| 7.71
| ###
| ###
|
|
| 42.1
| 42.1
| 0.0 |
2022-Dec-09 Fri
| 7.79
| 7.79
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
2022-Dec-08 Thu
| 7.76
| 7.77
| 7.655
| 7.72
|
|
| 41.3
| 41.3
| ### |
2022-Dec-07 Wed
| ###
| ###
| ###
| ###
| 475,889
| 0
| ###
| ###
| 0.0 |
2022-Dec-06 Tue
| ###
| 7.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-05 Mon
| 7.56
| ###
| 7.56
| 7.58
|
|
| 75.6
| 75.6
| ### |
2022-Dec-02 Fri
| 7.59
| ###
| 7.47
| 7.55
| 410,873
| ###
| 33.8
| 33.8
| ### |
2022-Dec-01 Thu
| 7.45
| 7.55
| 7.42
| 7.44
|
|
| 38.6
| 38.6
| ### |
2022-Nov-30 Wed
| 7.59
| ###
| 7.41
| 7.41
| 940,228
| 3,483,544
| ###
| ###
| ### |
2022-Nov-29 Tue
| ###
| 7.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-28 Mon
| ###
| 7.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-25 Fri
| 7.74
| 7.74
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2022-Nov-24 Thu
| 7.59
| 7.7
| 7.56
| ###
| 356,686
| ###
| ###
| ###
| 0.0 |
2022-Nov-23 Wed
| ###
| ###
| 7.58
| ###
| 166,954
| 632,755
| 71.3
| 71.3
| 0.0 |
2022-Nov-22 Tue
| ###
| ###
| 7.57
| 7.59
|
|
| 38.1
| 38.1
| 0.5 |
2022-Nov-21 Mon
| 7.55
| ###
| 7.45
| 7.59
|
|
| 80.7
| 80.7
| 0.5 |
2022-Nov-18 Fri
| ###
| 7.44
| ###
| 7.41
|
|
| 76.5
| 76.5
| ### |
2022-Nov-17 Thu
| 7.25
| ###
| 7.25
| ###
| 403,924
| 1,464,224
| ###
| ###
| 0.0 |
2022-Nov-16 Wed
| 7.2
| 7.26
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2022-Nov-15 Tue
| ###
| ###
| ###
| 7.26
| 396,241
| 0
| ###
| ###
| 0.5 |
2022-Nov-14 Mon
| 7.21
| 7.24
| ###
| 7.23
|
|
| ###
| ###
| ### |
2022-Nov-11 Fri
| ###
| ###
| 7.25
| 7.25
|
|
| ###
| ###
| 0.5 |
2022-Nov-10 Thu
| ###
| 7.21
| ###
| ###
| 315,681
| ###
| 74.1
| 74.1
| 0.0 |
2022-Nov-09 Wed
| ###
| ###
| ###
| ###
| 408,081
| 0
| 19.0
| 19.0
| 0.0 |
2022-Nov-08 Tue
| ###
| ###
| ###
| ###
| 332,373
| 0
| ###
| ###
| 0.0 |
2022-Nov-07 Mon
| 7.2
| 7.22
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2022-Nov-04 Fri
| ###
| 7.2
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2022-Nov-03 Thu
| ###
| 7.25
| ###
| ###
| 619,553
| 2,245,879
| 71.3
| 71.3
| 0.0 |
2022-Nov-02 Wed
| ###
| 7.42
| ###
| 7.2
|
|
| 18.4
| 18.4
| 0.5 |
2022-Nov-01 Tue
| 7.55
| 7.55
| ###
| ###
| 621,978
| ###
| 14.2
| 14.2
| 0.0 |
2022-Oct-31 Mon
| ###
| 7.79
| ###
| ###
| 9,335,386
| 36,361,328
| ###
| ###
| 0.0 |
2022-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2022-Oct-27 Thu
| ###
| 7.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-26 Wed
| ###
| ###
| ###
| ###
| 703,341
| 0
| 87.1
| 87.1
| 0.0 |
2022-Oct-25 Tue
| ###
| ###
| ###
| ###
| 354,558
| 0
| ###
| ###
| 0.0 |
2022-Oct-24 Mon
| 7.25
| 7.25
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2022-Oct-21 Fri
| 6.75
| ###
| 6.74
| ###
| 731,525
| ###
| 86.7
| 86.7
| 0.0 |
2022-Oct-20 Thu
| ###
| ###
| 6.85
| ###
| 572,848
| ###
| ###
| ###
| 0.0 |
2022-Oct-19 Wed
| 7
| ###
| ###
| ###
| 588,728
| 0
| ###
| ###
| 0.0 |
2022-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2022-Oct-17 Mon
| ###
| ###
| ###
| ###
| 198,582
| 0
| 38.2
| 38.2
| 0.0 |
2022-Oct-14 Fri
| ###
| ###
| ###
| ###
| 384,370
| 0
| ###
| ###
| 0.0 |
2022-Oct-13 Thu
| 6.84
| ###
| 6.84
| 6.85
|
|
| 71.0
| 71.0
| ### |
2022-Oct-12 Wed
| 6.82
| 6.89
| 6.82
| 6.84
|
|
| 73.6
| 73.6
| 0.5 |
2022-Oct-11 Tue
| 6.77
| 6.82
| 6.76
| 6.79
|
|
| ###
| ###
| 0.5 |
2022-Oct-10 Mon
| 6.57
| 6.8
| 6.55
| 6.75
|
|
| 90.4
| 90.4
| 0.5 |
2022-Oct-07 Fri
| ###
| 6.76
| 6.29
| 6.72
|
|
| 84.6
| 84.6
| 0.5 |
2022-Oct-06 Thu
| 6.72
| 6.79
| ###
| 6.75
| 418,020
| 1,419,177
| ###
| ###
| 0.5 |
2022-Oct-05 Wed
| 6.74
| 6.85
| 6.71
| 6.77
| 793,573
| 5,380,424
| 65.8
| 65.8
| ### |
2022-Oct-04 Tue
| ###
| 6.78
| ###
| 6.73
|
|
| 58.3
| 58.3
| ### |
2022-Oct-03 Mon
| ###
| ###
| 6.56
| 6.59
| 301,340
| ###
| 41.7
| 41.7
| ### |
2022-Sep-30 Fri
| ###
| 6.7
| 6.5
| 6.59
| 1,344,242
| ###
| ###
| ###
| ### |
2022-Sep-29 Thu
| ###
| ###
| 6.58
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-28 Wed
| 6.42
| 6.54
| 6.41
| 6.51
| 451,879
| ###
| ###
| ###
| ### |
2022-Sep-27 Tue
| ###
| ###
| 6.4
| 6.53
|
|
| 29.0
| 29.0
| ### |
2022-Sep-26 Mon
| 6.45
| ###
| 6.45
| 6.52
| 209,824
| 676,682
| 84.9
| 84.9
| 0.5 |
2022-Sep-23 Fri
| ###
| ###
| 6.58
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-21 Wed
| ###
| ###
| 6.55
| ###
| 456,456
| ###
| 43.1
| 43.1
| 0.0 |
2022-Sep-20 Tue
| 6.71
| 6.74
| ###
| 6.7
| 430,226
| ###
| 42.5
| 42.5
| 0.5 |
2022-Sep-19 Mon
| ###
| 6.725
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2022-Sep-16 Fri
| 6.74
| 6.78
| ###
| 6.71
| 1,335,250
| ###
| 44.6
| 44.6
| ### |
2022-Sep-15 Thu
| 6.8
| 6.81
| 6.72
| 6.74
| 746,171
| 5,047,846
| 31.5
| 31.5
| ### |
2022-Sep-14 Wed
| 6.76
| 6.86
| 6.71
| 6.81
| 584,923
| ###
| ###
| ###
| ### |
2022-Sep-13 Tue
| ###
| ###
| 6.86
| 6.89
|
|
| ###
| ###
| 0.5 |
2022-Sep-12 Mon
| ###
| ###
| 6.87
| ###
| 357,248
| 1,227,146
| ###
| ###
| 0.0 |
2022-Sep-09 Fri
| 7
| ###
| 7
| ###
| 410,950
| 1,438,325
| 67.3
| 67.3
| 0.0 |
2022-Sep-08 Thu
| 7.2
| 7.27
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2022-Sep-07 Wed
| ###
| ###
| 7
| ###
| 534,443
| 1,870,550
| 84.6
| 84.6
| 0.0 |
2022-Sep-06 Tue
| ###
| ###
| ###
| ###
| 411,473
| 0
| 81.2
| 81.2
| 0.0 |
2022-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| 44.9
| 44.9
| 0.0 |
2022-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-30 Tue
| ###
| ###
| 7.025
| ###
| 524,389
| ###
| 60.9
| 60.9
| 0.0 |
2022-Aug-29 Mon
| ###
| ###
| ###
| ###
| 336,921
| 0
| 81.1
| 81.1
| 0.0 |
|