Chorus Limited (NZE:CNU)
New Zealand · Delayed Price · Currency is NZD 9.50
+0.10 (1.06%)
Apr 2, 2026, 5:00 PM NZST
Chorus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.47 | 9.55 | 9.35 | 9.50 | 9.50 | 1.06% | 137,688 |
| Apr 1, 2026 | 9.41 | 9.44 | 9.32 | 9.40 | 9.40 | 0.21% | 186,638 |
| Mar 31, 2026 | 9.36 | 9.44 | 9.22 | 9.38 | 9.38 | 0.11% | 401,856 |
| Mar 30, 2026 | 9.39 | 9.39 | 9.20 | 9.37 | 9.37 | 0.32% | 150,941 |
| Mar 27, 2026 | 9.40 | 9.40 | 9.29 | 9.34 | 9.34 | -0.64% | 31,336 |
| Mar 26, 2026 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | -1.16% | 141,858 |
| Mar 25, 2026 | 9.55 | 9.63 | 9.46 | 9.51 | 9.51 | 0.42% | 428,421 |
| Mar 24, 2026 | 9.57 | 9.64 | 9.45 | 9.47 | 9.47 | -1.15% | 292,296 |
| Mar 23, 2026 | 9.63 | 9.67 | 9.52 | 9.58 | 9.58 | -0.83% | 419,157 |
| Mar 20, 2026 | 9.39 | 9.66 | 9.39 | 9.66 | 9.66 | 2.55% | 310,612 |
| Mar 19, 2026 | 9.40 | 9.50 | 9.30 | 9.42 | 9.42 | -0.11% | 101,314 |
| Mar 18, 2026 | 9.19 | 9.49 | 9.16 | 9.43 | 9.43 | 1.51% | 174,770 |
| Mar 17, 2026 | 9.09 | 9.29 | 9.08 | 9.29 | 9.29 | 1.98% | 47,271 |
| Mar 16, 2026 | 9.12 | 9.23 | 9.00 | 9.11 | 9.11 | -0.76% | 83,624 |
| Mar 13, 2026 | 9.21 | 9.25 | 9.13 | 9.18 | 8.94 | -0.33% | 1,027,370 |
| Mar 12, 2026 | 9.23 | 9.30 | 9.17 | 9.21 | 8.97 | -0.32% | 1,195,113 |
| Mar 11, 2026 | 9.26 | 9.44 | 9.22 | 9.24 | 9.00 | -0.11% | 659,797 |
| Mar 10, 2026 | 9.22 | 9.47 | 9.22 | 9.25 | 9.01 | 0.43% | 249,828 |
| Mar 9, 2026 | 9.37 | 9.50 | 9.06 | 9.21 | 8.97 | -1.60% | 64,585 |
| Mar 6, 2026 | 9.27 | 9.49 | 9.27 | 9.36 | 9.12 | - | 191,160 |
| Mar 5, 2026 | 9.53 | 9.54 | 9.36 | 9.36 | 9.12 | -1.27% | 74,033 |
| Mar 4, 2026 | 9.45 | 9.56 | 9.45 | 9.48 | 9.23 | -0.84% | 286,319 |
| Mar 3, 2026 | 9.48 | 9.60 | 9.44 | 9.56 | 9.31 | 1.16% | 62,691 |
| Mar 2, 2026 | 9.50 | 9.59 | 9.35 | 9.45 | 9.20 | -1.36% | 56,494 |
| Feb 27, 2026 | 9.53 | 9.65 | 9.47 | 9.58 | 9.33 | 0.74% | 96,561 |
| Feb 26, 2026 | 9.31 | 9.51 | 9.27 | 9.51 | 9.26 | 2.04% | 146,754 |
| Feb 25, 2026 | 9.72 | 9.72 | 9.26 | 9.32 | 9.08 | -4.02% | 130,028 |
| Feb 24, 2026 | 9.69 | 9.79 | 9.34 | 9.71 | 9.46 | 0.21% | 662,961 |
| Feb 23, 2026 | 9.52 | 9.81 | 9.48 | 9.69 | 9.44 | 1.89% | 178,514 |
| Feb 20, 2026 | 9.50 | 9.57 | 9.40 | 9.51 | 9.26 | - | 130,388 |
| Feb 19, 2026 | 9.23 | 9.62 | 9.23 | 9.51 | 9.26 | 2.70% | 176,037 |
| Feb 18, 2026 | 9.12 | 9.26 | 9.12 | 9.26 | 9.02 | 1.65% | 236,193 |
| Feb 17, 2026 | 9.19 | 9.22 | 9.05 | 9.11 | 8.87 | -0.87% | 99,194 |
| Feb 16, 2026 | 9.08 | 9.22 | 9.07 | 9.19 | 8.95 | 0.66% | 61,984 |
| Feb 13, 2026 | 9.13 | 9.23 | 9.05 | 9.13 | 8.89 | -0.11% | 105,450 |
| Feb 12, 2026 | 9.17 | 9.20 | 9.07 | 9.14 | 8.90 | -0.65% | 112,514 |
| Feb 11, 2026 | 9.20 | 9.20 | 9.10 | 9.20 | 8.96 | 0.66% | 89,116 |
| Feb 10, 2026 | 9.21 | 9.32 | 9.08 | 9.14 | 8.90 | -0.65% | 131,331 |
| Feb 9, 2026 | 9.55 | 9.60 | 9.20 | 9.20 | 8.96 | -3.66% | 126,009 |
| Feb 5, 2026 | 9.74 | 9.74 | 9.55 | 9.55 | 9.30 | -1.95% | 146,217 |
| Feb 4, 2026 | 9.65 | 9.80 | 9.60 | 9.74 | 9.49 | 0.93% | 112,552 |
| Feb 3, 2026 | 9.66 | 9.68 | 9.55 | 9.65 | 9.40 | 1.05% | 98,626 |
| Feb 2, 2026 | 9.50 | 9.68 | 9.40 | 9.55 | 9.30 | 0.53% | 270,613 |
| Jan 30, 2026 | 9.52 | 9.55 | 9.38 | 9.50 | 9.25 | 0.21% | 235,261 |
| Jan 29, 2026 | 9.59 | 9.59 | 9.44 | 9.48 | 9.23 | -0.84% | 70,137 |
| Jan 28, 2026 | 9.45 | 9.57 | 9.41 | 9.56 | 9.31 | 0.63% | 83,328 |
| Jan 27, 2026 | 9.42 | 9.59 | 9.41 | 9.50 | 9.25 | 1.06% | 167,737 |
| Jan 26, 2026 | 9.40 | 9.42 | 9.35 | 9.40 | 9.15 | - | 93,299 |
| Jan 23, 2026 | 9.38 | 9.43 | 9.32 | 9.40 | 9.15 | -0.53% | 188,960 |
| Jan 22, 2026 | 9.32 | 9.45 | 9.28 | 9.45 | 9.20 | 1.39% | 230,194 |