Chorus Limited (NZE:CNU)
New Zealand · Delayed Price · Currency is NZD 9.15
-0.09 (-0.97%)
At close: Nov 28, 2025
Chorus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 9.32 | 9.37 | 9.24 | 9.24 | 9.24 | -1.07% | 239,524 |
| Nov 26, 2025 | 9.35 | 9.44 | 9.32 | 9.34 | 9.34 | -0.43% | 94,738 |
| Nov 25, 2025 | 9.44 | 9.44 | 9.26 | 9.38 | 9.38 | -0.64% | 86,363 |
| Nov 24, 2025 | 9.20 | 9.44 | 9.20 | 9.44 | 9.44 | 1.72% | 130,046 |
| Nov 21, 2025 | 9.30 | 9.30 | 9.10 | 9.28 | 9.28 | -1.17% | 107,696 |
| Nov 20, 2025 | 9.27 | 9.39 | 9.26 | 9.39 | 9.39 | 2.51% | 314,110 |
| Nov 19, 2025 | 9.32 | 9.40 | 9.13 | 9.16 | 9.16 | -1.51% | 557,907 |
| Nov 18, 2025 | 9.28 | 9.40 | 9.28 | 9.30 | 9.30 | -0.32% | 472,491 |
| Nov 17, 2025 | 9.30 | 9.39 | 9.20 | 9.33 | 9.33 | 0.76% | 83,338 |
| Nov 14, 2025 | 9.26 | 9.31 | 9.26 | 9.26 | 9.26 | -0.75% | 126,856 |
| Nov 13, 2025 | 9.53 | 9.53 | 9.25 | 9.33 | 9.33 | -1.58% | 281,038 |
| Nov 12, 2025 | 9.48 | 9.77 | 9.46 | 9.48 | 9.48 | - | 90,894 |
| Nov 11, 2025 | 9.50 | 9.53 | 9.43 | 9.48 | 9.48 | 0.11% | 83,555 |
| Nov 10, 2025 | 9.50 | 9.54 | 9.43 | 9.47 | 9.47 | -0.32% | 71,955 |
| Nov 7, 2025 | 9.41 | 9.55 | 9.41 | 9.50 | 9.50 | 0.96% | 183,265 |
| Nov 6, 2025 | 9.53 | 9.59 | 9.41 | 9.41 | 9.41 | -1.26% | 134,693 |
| Nov 5, 2025 | 9.50 | 9.55 | 9.44 | 9.53 | 9.53 | 0.63% | 66,087 |
| Nov 4, 2025 | 9.46 | 9.58 | 9.45 | 9.47 | 9.47 | 0.11% | 387,949 |
| Nov 3, 2025 | 9.37 | 9.48 | 9.37 | 9.46 | 9.46 | 1.07% | 85,839 |
| Oct 31, 2025 | 9.23 | 9.43 | 9.22 | 9.36 | 9.36 | 1.41% | 143,514 |
| Oct 30, 2025 | 9.21 | 9.25 | 9.16 | 9.23 | 9.23 | 0.11% | 173,045 |
| Oct 29, 2025 | 9.22 | 9.29 | 9.20 | 9.22 | 9.22 | -0.32% | 403,932 |
| Oct 28, 2025 | 9.20 | 9.26 | 9.10 | 9.25 | 9.25 | - | 88,290 |
| Oct 24, 2025 | 9.23 | 9.27 | 9.20 | 9.25 | 9.25 | 0.33% | 170,946 |
| Oct 23, 2025 | 9.15 | 9.23 | 9.10 | 9.22 | 9.22 | 0.22% | 152,798 |
| Oct 22, 2025 | 9.28 | 9.28 | 9.16 | 9.20 | 9.20 | -0.86% | 182,932 |
| Oct 21, 2025 | 9.12 | 9.28 | 9.12 | 9.28 | 9.28 | 0.98% | 90,501 |
| Oct 20, 2025 | 9.15 | 9.19 | 9.06 | 9.19 | 9.19 | -0.11% | 118,059 |
| Oct 17, 2025 | 9.15 | 9.20 | 9.00 | 9.20 | 9.20 | 0.99% | 196,774 |
| Oct 16, 2025 | 9.00 | 9.11 | 8.93 | 9.11 | 9.11 | 1.22% | 210,630 |
| Oct 15, 2025 | 8.95 | 9.10 | 8.93 | 9.00 | 9.00 | 0.33% | 281,765 |
| Oct 14, 2025 | 9.09 | 9.10 | 8.88 | 8.97 | 8.97 | -1.10% | 100,521 |
| Oct 13, 2025 | 9.18 | 9.22 | 9.07 | 9.07 | 9.07 | -1.95% | 54,428 |
| Oct 10, 2025 | 9.50 | 9.50 | 9.23 | 9.25 | 9.25 | -0.11% | 126,520 |
| Oct 9, 2025 | 9.37 | 9.54 | 9.25 | 9.26 | 9.26 | -0.75% | 234,733 |
| Oct 8, 2025 | 9.44 | 9.46 | 9.33 | 9.33 | 9.33 | -1.06% | 263,171 |
| Oct 7, 2025 | 9.45 | 9.47 | 9.33 | 9.43 | 9.43 | - | 104,426 |
| Oct 6, 2025 | 9.54 | 9.54 | 9.38 | 9.43 | 9.43 | -0.53% | 85,448 |
| Oct 3, 2025 | 9.47 | 9.52 | 9.44 | 9.48 | 9.48 | 0.21% | 153,279 |
| Oct 2, 2025 | 9.42 | 9.54 | 9.42 | 9.46 | 9.46 | -0.94% | 99,402 |
| Oct 1, 2025 | 9.40 | 9.60 | 9.40 | 9.55 | 9.55 | -0.10% | 52,340 |
| Sep 30, 2025 | 9.51 | 9.56 | 9.47 | 9.56 | 9.56 | 1.06% | 259,246 |
| Sep 29, 2025 | 9.42 | 9.60 | 9.42 | 9.46 | 9.46 | 0.32% | 246,267 |
| Sep 26, 2025 | 9.39 | 9.46 | 9.36 | 9.43 | 9.43 | -0.74% | 94,346 |
| Sep 25, 2025 | 9.44 | 9.53 | 9.40 | 9.50 | 9.50 | 0.85% | 186,903 |
| Sep 24, 2025 | 9.40 | 9.45 | 9.37 | 9.42 | 9.42 | 0.53% | 81,497 |
| Sep 23, 2025 | 9.29 | 9.43 | 9.28 | 9.37 | 9.37 | 0.86% | 91,833 |
| Sep 22, 2025 | 9.43 | 9.43 | 9.27 | 9.29 | 9.29 | -1.48% | 77,111 |
| Sep 19, 2025 | 9.44 | 9.54 | 9.31 | 9.43 | 9.43 | -0.11% | 576,981 |
| Sep 18, 2025 | 9.31 | 9.59 | 9.31 | 9.44 | 9.44 | - | 90,308 |