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-May-12 Thu
| 6.54
| 6.54
| ###
| 6.4
| 410,440
| ###
| ###
| ###
| 0.5 |
2022-May-11 Wed
| 6.41
| 6.47
| 6.4
| 6.46
| 311,446
| 2,004,155
| 66.3
| 66.3
| ### |
2022-May-10 Tue
| 6.46
| 6.56
| ###
| 6.52
| 663,647
| ###
| ###
| ###
| 0.5 |
2022-May-09 Mon
| 6.46
| 6.56
| ###
| 6.52
| 663,647
| ###
| ###
| ###
| 0.5 |
2022-May-06 Fri
| 6.58
| 6.58
| 6.485
| 6.52
| 420,129
| ###
| 39.3
| 39.3
| 0.5 |
2022-May-05 Thu
| 6.5
| ###
| 6.47
| 6.59
|
|
| 73.3
| 73.3
| ### |
2022-May-04 Wed
| 6.55
| 6.56
| 6.51
| 6.54
|
|
| ###
| ###
| 0.5 |
2022-May-03 Tue
| 6.53
| 6.58
| 6.5
| 6.5
| 295,775
| ###
| 46.1
| 46.1
| 0.5 |
2022-May-02 Mon
| 6.56
| ###
| 6.56
| 6.57
| 196,527
| ###
| ###
| ###
| ### |
2022-Apr-29 Fri
| 6.75
| 6.79
| ###
| 6.71
|
|
| 31.0
| 31.0
| ### |
2022-Apr-28 Thu
| ###
| 6.78
| ###
| 6.78
|
|
| 78.9
| 78.9
| 0.5 |
2022-Apr-27 Wed
| ###
| ###
| 6.57
| ###
| 536,680
| ###
| ###
| ###
| 0.0 |
2022-Apr-26 Tue
| 6.72
| 6.77
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2022-Apr-22 Fri
| 6.74
| 6.76
| ###
| 6.73
| 943,247
| 3,188,174
| ###
| ###
| ### |
2022-Apr-21 Thu
| 6.83
| 6.83
| 6.725
| 6.75
|
|
| ###
| ###
| 0.5 |
2022-Apr-20 Wed
| 6.79
| 6.86
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2022-Apr-19 Tue
| 6.75
| 6.77
| 6.71
| 6.73
|
|
| 36.8
| 36.8
| ### |
2022-Apr-14 Thu
| 6.78
| 6.86
| 6.74
| 6.77
|
|
| 35.8
| 35.8
| ### |
2022-Apr-13 Wed
| ###
| 6.8
| ###
| 6.78
| 712,186
| ###
| ###
| ###
| 0.5 |
2022-Apr-12 Tue
| ###
| 6.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-11 Mon
| 6.75
| 6.8
| ###
| ###
| 433,047
| 1,472,359
| ###
| ###
| 0.0 |
2022-Apr-08 Fri
| 6.84
| 6.84
| 6.74
| 6.76
| 348,551
| ###
| 28.0
| 28.0
| 0.5 |
2022-Apr-07 Thu
| 6.79
| 6.86
| 6.75
| 6.78
| 508,629
| 3,461,220
| ###
| ###
| 0.5 |
2022-Apr-06 Wed
| 6.7
| 6.81
| ###
| 6.76
|
|
| ###
| ###
| 0.5 |
2022-Apr-05 Tue
| ###
| 6.72
| 6.58
| 6.72
|
|
| ###
| ###
| 0.5 |
2022-Apr-04 Mon
| 6.73
| 6.77
| 6.56
| 6.58
| 548,049
| 3,652,746
| 18.5
| 18.5
| 0.5 |
2022-Apr-01 Fri
| 6.76
| 6.82
| 6.73
| 6.73
|
|
| ###
| ###
| ### |
2022-Mar-31 Thu
| 6.75
| 6.88
| 6.75
| 6.76
| 1,037,783
| ###
| ###
| ###
| 0.5 |
2022-Mar-30 Wed
| 6.79
| 6.81
| 6.7
| 6.73
|
|
| ###
| ###
| ### |
2022-Mar-29 Tue
| 6.74
| 6.8
| 6.7
| 6.7
|
|
| ###
| ###
| 0.5 |
2022-Mar-28 Mon
| 6.76
| 6.79
| 6.72
| 6.73
| 358,744
| ###
| 49.2
| 49.2
| ### |
2022-Mar-25 Fri
| 6.73
| 6.77
| ###
| 6.73
| 450,988
| ###
| ###
| ###
| ### |
2022-Mar-24 Thu
| 6.76
| 6.79
| ###
| 6.7
| 592,048
| ###
| 30.7
| 30.7
| 0.5 |
2022-Mar-23 Wed
| 6.82
| 6.83
| 6.75
| 6.79
|
|
| ###
| ###
| 0.5 |
2022-Mar-22 Tue
| ###
| ###
| 6.73
| 6.78
|
|
| 15.2
| 15.2
| 0.5 |
2022-Mar-21 Mon
| 6.78
| 6.85
| 6.71
| 6.76
|
|
| 44.3
| 44.3
| 0.5 |
2022-Mar-18 Fri
| 6.82
| 6.89
| 6.74
| 6.78
| 642,542
| 4,378,923
| 30.2
| 30.2
| 0.5 |
2022-Mar-17 Thu
| ###
| ###
| 6.83
| 6.85
|
|
| ###
| ###
| ### |
2022-Mar-16 Wed
| 6.87
| ###
| 6.85
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2022-Mar-15 Tue
| 6.77
| 6.945
| 6.77
| 6.86
| 767,724
| ###
| 84.4
| 84.4
| 0.5 |
2022-Mar-14 Mon
| 6.79
| 6.83
| 6.75
| 6.81
| 368,743
| ###
| 68.9
| 68.9
| ### |
2022-Mar-11 Fri
| 6.82
| ###
| 6.81
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-10 Thu
| 6.87
| 7
| 6.87
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2022-Mar-09 Wed
| ###
| 6.88
| 6.5
| 6.87
|
|
| ###
| ###
| ### |
2022-Mar-08 Tue
| 6.79
| 6.83
| 6.745
| 6.77
| 645,771
| 4,383,170
| 47.9
| 47.9
| ### |
2022-Mar-07 Mon
| ###
| ###
| 6.76
| 6.83
| 568,982
| 1,923,159
| ###
| ###
| 0.5 |
2022-Mar-04 Fri
| 6.77
| 6.87
| 6.73
| 6.84
|
|
| 82.7
| 82.7
| 0.5 |
2022-Mar-03 Thu
| ###
| 6.975
| 6.89
| ###
|
|
| 41.9
| 41.9
| 0.0 |
2022-Mar-02 Wed
| 6.83
| ###
| 6.81
| 6.88
|
|
| ###
| ###
| ### |
2022-Mar-01 Tue
| 6.81
| ###
| 6.8
| ###
| 1,048,083
| 3,563,482
| ###
| ###
| 0.0 |
2022-Feb-28 Mon
| ###
| 6.85
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2022-Feb-25 Fri
| 6.73
| 6.77
| 6.585
| ###
| 826,350
| 5,517,952
| 21.5
| 21.5
| 0.0 |
2022-Feb-24 Thu
| 6.55
| ###
| 6.55
| ###
| 859,245
| 2,814,027
| ###
| ###
| 0.0 |
2022-Feb-23 Wed
| 6.72
| 6.84
| ###
| 6.74
| 715,229
| 2,446,083
| 53.0
| 53.0
| ### |
2022-Feb-22 Tue
| ###
| 6.83
| 6.26
| ###
| 1,021,586
| 6,686,280
| ###
| ###
| 0.0 |
2022-Feb-21 Mon
| ###
| ###
| ###
| 6.86
| 648,841
| 0
| 92.3
| 92.3
| 0.5 |
2022-Feb-18 Fri
| ###
| ###
| ###
| 6.24
|
|
| ###
| ###
| 0.4 |
2022-Feb-17 Thu
| 6.24
| ###
| ###
| 6.23
| 612,485
| 0
| 45.4
| 45.4
| 0.4 |
2022-Feb-16 Wed
| 6.24
| 6.26
| ###
| 6.26
|
|
| ###
| ###
| 0.4 |
2022-Feb-15 Tue
| ###
| 6.25
| ###
| ###
| 278,953
| 871,728
| 84.5
| 84.5
| 0.0 |
2022-Feb-14 Mon
| 6.28
| ###
| 6.25
| 6.26
| 207,043
| ###
| 47.5
| 47.5
| 0.4 |
2022-Feb-11 Fri
| 6.27
| ###
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-10 Thu
| 6.48
| 6.57
| 6.45
| 6.47
|
|
| ###
| ###
| 0.5 |
2022-Feb-09 Wed
| ###
| 6.485
| 6.26
| 6.48
| 693,986
| 4,422,425
| ###
| ###
| 0.5 |
2022-Feb-08 Tue
| ###
| 6.445
| ###
| ###
| 364,588
| 1,174,884
| 64.4
| 64.4
| 0.0 |
2022-Feb-07 Mon
| ###
| 6.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-04 Fri
| 6.42
| 6.51
| 6.41
| 6.51
|
|
| 70.8
| 70.8
| ### |
2022-Feb-03 Thu
| 6.5
| 6.52
| 6.43
| 6.45
| 328,447
| ###
| 43.3
| 43.3
| ### |
2022-Feb-02 Wed
| 6.51
| 6.56
| 6.49
| 6.51
|
|
| ###
| ###
| ### |
2022-Feb-01 Tue
| 6.49
| 6.57
| 6.42
| 6.48
|
|
| ###
| ###
| 0.5 |
2022-Jan-31 Mon
| ###
| 6.55
| ###
| 6.44
|
|
| 70.7
| 70.7
| 0.5 |
2022-Jan-28 Fri
| 6.48
| 6.49
| 6.29
| 6.45
| 2,302,841
| 14,715,153
| ###
| ###
| ### |
2022-Jan-27 Thu
| 6.44
| 6.46
| 6.2
| 6.28
| 588,652
| ###
| 41.1
| 41.1
| 0.4 |
2022-Jan-25 Tue
| 6.5
| 6.5
| 6.225
| ###
|
|
| 46.3
| 46.3
| 0.0 |
2022-Jan-24 Mon
| 6.51
| 6.59
| 6.47
| 6.53
|
|
| 76.8
| 76.8
| ### |
|