Chorus Limited (NZE:CNU)
New Zealand · Delayed Price · Currency is NZD 9.69
+0.27 (2.87%)
Aug 25, 2025, 3:39 PM NZST
Chorus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 9.39 | 9.51 | 9.34 | 9.42 | 9.42 | -0.21% | 193,211 |
| Aug 21, 2025 | 9.30 | 9.50 | 9.30 | 9.44 | 9.44 | 0.85% | 742,763 |
| Aug 20, 2025 | 9.21 | 9.49 | 9.21 | 9.36 | 9.36 | 1.41% | 221,678 |
| Aug 19, 2025 | 9.32 | 9.32 | 9.23 | 9.23 | 9.23 | -0.97% | 63,284 |
| Aug 18, 2025 | 9.23 | 9.40 | 9.20 | 9.32 | 9.32 | 0.87% | 84,385 |
| Aug 15, 2025 | 9.15 | 9.24 | 9.15 | 9.24 | 9.24 | 0.87% | 73,834 |
| Aug 14, 2025 | 9.16 | 9.26 | 9.10 | 9.16 | 9.16 | - | 66,045 |
| Aug 13, 2025 | 9.20 | 9.30 | 9.10 | 9.16 | 9.16 | -0.22% | 460,480 |
| Aug 12, 2025 | 9.32 | 9.37 | 9.18 | 9.18 | 9.18 | -1.50% | 493,558 |
| Aug 11, 2025 | 9.24 | 9.39 | 9.21 | 9.32 | 9.32 | 0.98% | 132,855 |
| Aug 8, 2025 | 9.15 | 9.24 | 9.12 | 9.23 | 9.23 | 0.33% | 241,596 |
| Aug 7, 2025 | 9.12 | 9.21 | 9.07 | 9.20 | 9.20 | 1.21% | 1,247,847 |
| Aug 6, 2025 | 8.83 | 9.11 | 8.83 | 9.09 | 9.09 | 3.30% | 601,280 |
| Aug 5, 2025 | 8.71 | 8.83 | 8.71 | 8.80 | 8.80 | 0.46% | 85,357 |
| Aug 4, 2025 | 8.67 | 8.79 | 8.67 | 8.76 | 8.76 | 0.46% | 150,451 |
| Aug 1, 2025 | 8.72 | 8.78 | 8.66 | 8.72 | 8.72 | - | 77,005 |
| Jul 31, 2025 | 8.66 | 8.75 | 8.66 | 8.72 | 8.72 | 0.81% | 485,192 |
| Jul 30, 2025 | 8.60 | 8.76 | 8.60 | 8.65 | 8.65 | 0.35% | 202,373 |
| Jul 29, 2025 | 8.59 | 8.74 | 8.57 | 8.62 | 8.62 | 0.58% | 118,630 |
| Jul 28, 2025 | 8.47 | 8.57 | 8.41 | 8.57 | 8.57 | 1.30% | 53,137 |
| Jul 25, 2025 | 8.40 | 8.47 | 8.37 | 8.46 | 8.46 | 0.71% | 251,748 |
| Jul 24, 2025 | 8.39 | 8.44 | 8.37 | 8.40 | 8.40 | - | 125,262 |
| Jul 23, 2025 | 8.46 | 8.46 | 8.31 | 8.40 | 8.40 | -0.47% | 508,907 |
| Jul 22, 2025 | 8.62 | 8.62 | 8.44 | 8.44 | 8.44 | -2.09% | 148,285 |
| Jul 21, 2025 | 8.72 | 8.72 | 8.55 | 8.62 | 8.62 | -1.49% | 155,586 |
| Jul 18, 2025 | 8.63 | 8.80 | 8.62 | 8.75 | 8.75 | 1.39% | 167,877 |
| Jul 17, 2025 | 8.59 | 8.67 | 8.59 | 8.63 | 8.63 | 0.35% | 90,897 |
| Jul 16, 2025 | 8.50 | 8.62 | 8.46 | 8.60 | 8.60 | 1.18% | 126,565 |
| Jul 15, 2025 | 8.52 | 8.60 | 8.47 | 8.50 | 8.50 | 0.24% | 88,355 |
| Jul 14, 2025 | 8.55 | 8.55 | 8.45 | 8.48 | 8.48 | -0.82% | 140,076 |
| Jul 11, 2025 | 8.56 | 8.60 | 8.52 | 8.55 | 8.55 | - | 93,630 |
| Jul 10, 2025 | 8.55 | 8.60 | 8.52 | 8.55 | 8.55 | -0.12% | 37,740 |
| Jul 9, 2025 | 8.47 | 8.56 | 8.41 | 8.56 | 8.56 | 1.30% | 56,771 |
| Jul 8, 2025 | 8.54 | 8.54 | 8.37 | 8.45 | 8.45 | -1.05% | 191,926 |
| Jul 7, 2025 | 8.64 | 8.68 | 8.48 | 8.54 | 8.54 | -1.04% | 133,330 |
| Jul 4, 2025 | 8.54 | 8.65 | 8.51 | 8.63 | 8.63 | 0.94% | 100,809 |
| Jul 3, 2025 | 8.60 | 8.60 | 8.48 | 8.55 | 8.55 | - | 198,826 |
| Jul 2, 2025 | 8.56 | 8.67 | 8.55 | 8.55 | 8.55 | 0.12% | 120,868 |
| Jul 1, 2025 | 8.45 | 8.60 | 8.41 | 8.54 | 8.54 | 1.07% | 148,764 |
| Jun 30, 2025 | 8.40 | 8.50 | 8.40 | 8.45 | 8.45 | - | 216,765 |
| Jun 27, 2025 | 8.39 | 8.64 | 8.39 | 8.45 | 8.45 | 0.84% | 198,431 |
| Jun 26, 2025 | 8.60 | 8.60 | 8.38 | 8.38 | 8.38 | -2.56% | 67,637 |
| Jun 25, 2025 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 0.70% | 45,396 |
| Jun 24, 2025 | 8.57 | 8.70 | 8.54 | 8.54 | 8.54 | -0.12% | 86,698 |
| Jun 23, 2025 | 8.48 | 8.65 | 8.47 | 8.55 | 8.55 | 0.59% | 59,412 |
| Jun 19, 2025 | 8.55 | 8.70 | 8.50 | 8.50 | 8.50 | -0.58% | 316,828 |
| Jun 18, 2025 | 8.55 | 8.61 | 8.49 | 8.55 | 8.55 | 0.12% | 269,921 |
| Jun 17, 2025 | 8.66 | 8.67 | 8.54 | 8.54 | 8.54 | -1.73% | 56,612 |
| Jun 16, 2025 | 8.57 | 8.71 | 8.56 | 8.69 | 8.69 | 1.16% | 76,899 |
| Jun 13, 2025 | 8.57 | 8.67 | 8.57 | 8.59 | 8.59 | 0.23% | 83,158 |