Chorus Limited (NZE:CNU)
New Zealand · Delayed Price · Currency is NZD 8.21
+0.18 (2.24%)
Oct 23, 2026, 3:29 PM NZDT
Chorus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.12 | 8.22 | 8.00 | 8.21 | 8.21 | 2.24% | 68,547 |
| Oct 22, 2026 | 7.90 | 8.05 | 7.90 | 8.03 | 8.03 | 1.01% | 91,385 |
| Oct 21, 2026 | 7.91 | 8.05 | 7.86 | 7.95 | 7.95 | 0.63% | 177,582 |
| Oct 20, 2026 | 7.97 | 8.05 | 7.85 | 7.90 | 7.90 | -0.75% | 207,776 |
| Oct 19, 2026 | 8.18 | 8.20 | 7.96 | 7.96 | 7.96 | -3.05% | 119,552 |
| Oct 16, 2026 | 8.38 | 8.45 | 8.19 | 8.21 | 8.21 | -2.26% | 229,998 |
| Oct 15, 2026 | 8.26 | 8.40 | 8.10 | 8.40 | 8.40 | 2.44% | 226,177 |
| Oct 14, 2026 | 8.13 | 8.20 | 8.10 | 8.20 | 8.20 | 1.11% | 253,586 |
| Oct 13, 2026 | 8.42 | 8.42 | 8.10 | 8.11 | 8.11 | -3.34% | 162,584 |
| Oct 12, 2026 | 8.42 | 8.47 | 8.33 | 8.39 | 8.39 | -0.12% | 162,322 |
| Oct 9, 2026 | 8.45 | 8.49 | 8.35 | 8.40 | 8.40 | - | 127,959 |
| Oct 8, 2026 | 8.38 | 8.45 | 8.33 | 8.40 | 8.40 | 0.60% | 238,410 |
| Oct 7, 2026 | 8.36 | 8.39 | 8.21 | 8.35 | 8.35 | 0.48% | 1,645,964 |
| Oct 6, 2026 | 8.36 | 8.48 | 8.30 | 8.31 | 8.31 | -0.60% | 343,830 |
| Oct 5, 2026 | 8.37 | 8.39 | 8.28 | 8.36 | 8.36 | 0.24% | 205,497 |
| Oct 2, 2026 | 8.34 | 8.35 | 8.26 | 8.34 | 8.34 | -0.12% | 407,669 |
| Oct 1, 2026 | 8.48 | 8.48 | 8.25 | 8.35 | 8.35 | -1.30% | 420,624 |
| Sep 30, 2026 | 8.31 | 8.49 | 8.25 | 8.46 | 8.46 | 2.55% | 287,723 |
| Sep 29, 2026 | 8.38 | 8.41 | 8.20 | 8.25 | 8.25 | -1.55% | 321,585 |
| Sep 28, 2026 | 8.43 | 8.49 | 8.36 | 8.38 | 8.38 | -0.59% | 147,762 |
| Sep 25, 2026 | 8.39 | 8.44 | 8.32 | 8.43 | 8.43 | 1.20% | 230,491 |
| Sep 24, 2026 | 8.50 | 8.50 | 8.28 | 8.33 | 8.33 | -1.77% | 212,106 |
| Sep 23, 2026 | 8.56 | 8.59 | 8.41 | 8.48 | 8.48 | -0.24% | 361,502 |
| Sep 22, 2026 | 8.51 | 8.58 | 8.44 | 8.50 | 8.50 | - | 174,825 |
| Sep 21, 2026 | 8.51 | 8.57 | 8.46 | 8.50 | 8.50 | -0.12% | 341,123 |
| Sep 18, 2026 | 8.37 | 8.55 | 8.37 | 8.51 | 8.51 | 1.43% | 979,078 |
| Sep 17, 2026 | 8.34 | 8.44 | 8.25 | 8.39 | 8.39 | 0.60% | 202,174 |
| Sep 16, 2026 | 8.29 | 8.39 | 8.24 | 8.34 | 8.34 | 0.60% | 218,323 |
| Sep 15, 2026 | 8.54 | 8.55 | 8.24 | 8.29 | 8.29 | -1.66% | 179,855 |
| Sep 14, 2026 | 8.50 | 8.55 | 8.41 | 8.43 | 8.43 | -0.47% | 90,965 |
| Sep 11, 2026 | 8.86 | 8.92 | 8.80 | 8.83 | 8.47 | 0.11% | 381,023 |
| Sep 10, 2026 | 8.92 | 8.92 | 8.80 | 8.82 | 8.46 | -0.68% | 424,977 |
| Sep 9, 2026 | 8.88 | 8.94 | 8.82 | 8.88 | 8.52 | 0.34% | 1,007,870 |
| Sep 8, 2026 | 9.00 | 9.00 | 8.78 | 8.85 | 8.49 | -0.23% | 320,833 |
| Sep 7, 2026 | 8.99 | 9.01 | 8.85 | 8.87 | 8.51 | -0.89% | 108,554 |
| Sep 4, 2026 | 8.86 | 9.00 | 8.85 | 8.95 | 8.59 | 1.13% | 214,400 |
| Sep 3, 2026 | 9.02 | 9.22 | 8.85 | 8.85 | 8.49 | -1.88% | 305,183 |
| Sep 2, 2026 | 8.94 | 9.02 | 8.74 | 9.02 | 8.65 | 2.73% | 150,213 |
| Sep 1, 2026 | 8.89 | 9.02 | 8.69 | 8.78 | 8.42 | -1.01% | 521,860 |
| Aug 31, 2026 | 9.02 | 9.12 | 8.87 | 8.87 | 8.51 | -0.56% | 348,113 |
| Aug 28, 2026 | 9.10 | 9.10 | 8.86 | 8.92 | 8.56 | -0.78% | 273,928 |
| Aug 27, 2026 | 9.10 | 9.20 | 8.93 | 8.99 | 8.62 | -0.44% | 317,537 |
| Aug 26, 2026 | 8.95 | 9.05 | 8.80 | 9.03 | 8.66 | 1.23% | 376,491 |
| Aug 25, 2026 | 9.10 | 9.18 | 8.82 | 8.92 | 8.56 | -1.44% | 1,303,937 |
| Aug 24, 2026 | 9.55 | 9.55 | 8.90 | 9.05 | 8.68 | -5.33% | 283,332 |
| Aug 21, 2026 | 9.55 | 9.60 | 9.45 | 9.56 | 9.17 | 1.16% | 159,365 |
| Aug 20, 2026 | 9.60 | 9.60 | 9.37 | 9.45 | 9.06 | -1.46% | 638,398 |
| Aug 19, 2026 | 9.60 | 9.60 | 9.39 | 9.59 | 9.20 | 0.21% | 224,393 |
| Aug 18, 2026 | 9.47 | 9.57 | 9.41 | 9.57 | 9.18 | 0.31% | 287,794 |
| Aug 17, 2026 | 9.44 | 9.70 | 9.44 | 9.54 | 9.15 | 0.74% | 135,409 |