Chorus Limited (NZE:CNU)
New Zealand · Delayed Price · Currency is NZD 10.00
+0.02 (0.20%)
May 14, 2026, 5:00 PM NZST
Chorus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 9.93 | 10.08 | 9.93 | 10.01 | - | 0.30% | 131,026 |
| May 13, 2026 | 10.01 | 10.08 | 9.95 | 9.98 | 9.98 | -0.99% | 239,146 |
| May 12, 2026 | 10.25 | 10.28 | 9.93 | 10.08 | 10.08 | -1.66% | 149,570 |
| May 11, 2026 | 10.09 | 10.26 | 9.83 | 10.25 | 10.25 | 1.18% | 85,655 |
| May 8, 2026 | 10.03 | 10.16 | 9.86 | 10.13 | 10.13 | 0.70% | 162,830 |
| May 7, 2026 | 10.04 | 10.10 | 9.81 | 10.06 | 10.06 | 0.20% | 132,526 |
| May 6, 2026 | 10.09 | 10.16 | 9.97 | 10.04 | 10.04 | -1.08% | 404,944 |
| May 5, 2026 | 10.11 | 10.15 | 10.01 | 10.15 | 10.15 | -0.29% | 257,111 |
| May 4, 2026 | 10.07 | 10.24 | 10.02 | 10.18 | 10.18 | 1.60% | 324,281 |
| May 1, 2026 | 9.70 | 10.04 | 9.70 | 10.02 | 10.02 | 2.98% | 329,402 |
| Apr 30, 2026 | 9.76 | 9.90 | 9.70 | 9.73 | 9.73 | 0.21% | 419,629 |
| Apr 29, 2026 | 9.80 | 9.83 | 9.70 | 9.71 | 9.71 | -0.92% | 228,500 |
| Apr 28, 2026 | 9.87 | 9.90 | 9.71 | 9.80 | 9.80 | -0.71% | 1,056,075 |
| Apr 24, 2026 | 9.78 | 9.90 | 9.71 | 9.87 | 9.87 | 1.65% | 64,299 |
| Apr 23, 2026 | 9.75 | 9.84 | 9.65 | 9.71 | 9.71 | -0.61% | 90,358 |
| Apr 22, 2026 | 9.67 | 9.83 | 9.63 | 9.77 | 9.77 | 1.24% | 107,946 |
| Apr 21, 2026 | 9.74 | 9.75 | 9.57 | 9.65 | 9.65 | -0.52% | 85,795 |
| Apr 20, 2026 | 9.74 | 9.80 | 9.60 | 9.70 | 9.70 | 0.21% | 122,464 |
| Apr 17, 2026 | 9.67 | 9.79 | 9.62 | 9.68 | 9.68 | -0.21% | 220,564 |
| Apr 16, 2026 | 9.45 | 9.74 | 9.45 | 9.70 | 9.70 | 2.86% | 105,252 |
| Apr 15, 2026 | 9.50 | 9.56 | 9.41 | 9.43 | 9.43 | 0.21% | 153,470 |
| Apr 14, 2026 | 9.70 | 9.70 | 9.35 | 9.41 | 9.41 | -2.08% | 650,431 |
| Apr 13, 2026 | 9.51 | 9.65 | 9.45 | 9.61 | 9.61 | 1.05% | 124,834 |
| Apr 10, 2026 | 9.60 | 9.60 | 9.42 | 9.51 | 9.51 | -0.94% | 335,002 |
| Apr 9, 2026 | 9.55 | 9.70 | 9.50 | 9.60 | 9.60 | 0.42% | 118,429 |
| Apr 8, 2026 | 9.65 | 9.74 | 9.55 | 9.56 | 9.56 | 0.21% | 60,130 |
| Apr 7, 2026 | 9.50 | 9.65 | 9.45 | 9.54 | 9.54 | 0.42% | 97,244 |
| 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 |