Chorus Limited (NZE:CNU)
New Zealand · Delayed Price · Currency is NZD 9.53
+0.10 (1.06%)
Aug 3, 2026, 4:59 PM NZST
Chorus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9.71 | 9.71 | 9.40 | 9.43 | 9.43 | -1.98% | 170,003 |
| Jul 30, 2026 | 9.77 | 9.77 | 9.58 | 9.62 | 9.62 | -1.64% | 145,343 |
| Jul 29, 2026 | 9.56 | 9.80 | 9.56 | 9.78 | 9.78 | 2.52% | 200,488 |
| Jul 28, 2026 | 9.50 | 9.63 | 9.50 | 9.54 | 9.54 | - | 257,793 |
| Jul 27, 2026 | 9.61 | 9.61 | 9.49 | 9.54 | 9.54 | -0.83% | 116,238 |
| Jul 24, 2026 | 9.51 | 9.62 | 9.49 | 9.62 | 9.62 | 0.73% | 46,392 |
| Jul 23, 2026 | 9.77 | 9.77 | 9.54 | 9.55 | 9.55 | -0.52% | 85,226 |
| Jul 22, 2026 | 9.63 | 9.70 | 9.55 | 9.60 | 9.60 | -0.21% | 508,726 |
| Jul 21, 2026 | 9.57 | 9.73 | 9.57 | 9.62 | 9.62 | -1.74% | 96,893 |
| Jul 20, 2026 | 9.53 | 9.79 | 9.53 | 9.79 | 9.79 | 1.77% | 93,536 |
| Jul 17, 2026 | 9.53 | 9.67 | 9.53 | 9.62 | 9.62 | 1.16% | 286,188 |
| Jul 16, 2026 | 9.53 | 9.59 | 9.50 | 9.51 | 9.51 | -0.21% | 52,420 |
| Jul 15, 2026 | 9.63 | 9.72 | 9.51 | 9.53 | 9.53 | -1.04% | 829,059 |
| Jul 14, 2026 | 9.59 | 9.68 | 9.56 | 9.63 | 9.63 | 0.21% | 99,339 |
| Jul 13, 2026 | 9.50 | 9.74 | 9.45 | 9.61 | 9.61 | -0.21% | 370,542 |
| Jul 9, 2026 | 9.74 | 9.74 | 9.45 | 9.63 | 9.63 | 0.63% | 227,465 |
| Jul 8, 2026 | 9.73 | 9.73 | 9.47 | 9.57 | 9.57 | -0.62% | 65,557 |
| Jul 7, 2026 | 9.53 | 9.65 | 9.51 | 9.63 | 9.63 | 0.84% | 59,163 |
| Jul 6, 2026 | 9.60 | 9.67 | 9.48 | 9.55 | 9.55 | -0.21% | 479,304 |
| Jul 3, 2026 | 9.65 | 9.74 | 9.57 | 9.57 | 9.57 | -0.52% | 170,462 |
| Jul 2, 2026 | 9.96 | 9.96 | 9.62 | 9.62 | 9.62 | -2.53% | 88,053 |
| Jul 1, 2026 | 9.99 | 10.09 | 9.82 | 9.87 | 9.87 | -1.30% | 1,169,990 |
| Jun 30, 2026 | 9.88 | 10.09 | 9.88 | 10.00 | 10.00 | 1.11% | 380,638 |
| Jun 29, 2026 | 9.88 | 10.00 | 9.88 | 9.89 | 9.89 | -0.10% | 292,017 |
| Jun 26, 2026 | 9.90 | 9.97 | 9.87 | 9.90 | 9.90 | 0.51% | 158,824 |
| Jun 25, 2026 | 9.89 | 9.98 | 9.80 | 9.85 | 9.85 | -0.40% | 99,129 |
| Jun 24, 2026 | 10.00 | 10.00 | 9.85 | 9.89 | 9.89 | -0.80% | 549,838 |
| Jun 23, 2026 | 9.80 | 9.97 | 9.80 | 9.97 | 9.97 | 2.15% | 85,480 |
| Jun 22, 2026 | 9.63 | 9.85 | 9.60 | 9.76 | 9.76 | 1.24% | 178,371 |
| Jun 19, 2026 | 9.70 | 9.72 | 9.59 | 9.64 | 9.64 | -0.31% | 1,536,082 |
| Jun 18, 2026 | 9.65 | 9.86 | 9.65 | 9.67 | 9.67 | - | 78,973 |
| Jun 17, 2026 | 9.75 | 9.78 | 9.58 | 9.67 | 9.67 | -0.92% | 146,552 |
| Jun 16, 2026 | 9.82 | 9.85 | 9.60 | 9.76 | 9.76 | -0.10% | 119,785 |
| Jun 15, 2026 | 9.90 | 9.99 | 9.76 | 9.77 | 9.77 | -1.11% | 86,011 |
| Jun 12, 2026 | 9.95 | 10.00 | 9.82 | 9.88 | 9.88 | -0.70% | 186,156 |
| Jun 11, 2026 | 9.80 | 10.00 | 9.73 | 9.95 | 9.95 | 1.74% | 577,949 |
| Jun 10, 2026 | 9.73 | 9.78 | 9.56 | 9.78 | 9.78 | 0.93% | 151,833 |
| Jun 9, 2026 | 9.45 | 9.71 | 9.40 | 9.69 | 9.69 | 2.76% | 406,915 |
| Jun 8, 2026 | 9.43 | 9.45 | 9.41 | 9.43 | 9.43 | -0.32% | 82,160 |
| Jun 5, 2026 | 9.50 | 9.53 | 9.43 | 9.46 | 9.46 | -0.84% | 91,542 |
| Jun 4, 2026 | 9.52 | 9.55 | 9.40 | 9.54 | 9.54 | 0.21% | 846,889 |
| Jun 3, 2026 | 9.57 | 9.68 | 9.49 | 9.52 | 9.52 | - | 115,426 |
| Jun 2, 2026 | 9.65 | 9.65 | 9.42 | 9.52 | 9.52 | -2.36% | 338,345 |
| May 29, 2026 | 9.75 | 9.93 | 9.68 | 9.75 | 9.75 | -0.31% | 506,908 |
| May 28, 2026 | 9.91 | 9.98 | 9.72 | 9.78 | 9.78 | -1.71% | 353,723 |
| May 27, 2026 | 9.87 | 9.95 | 9.78 | 9.95 | 9.95 | 0.91% | 104,858 |
| May 26, 2026 | 10.08 | 10.20 | 9.81 | 9.86 | 9.86 | -1.60% | 92,204 |
| May 25, 2026 | 10.13 | 10.25 | 10.01 | 10.02 | 10.02 | -1.09% | 118,207 |
| May 22, 2026 | 10.18 | 10.25 | 10.12 | 10.13 | 10.13 | -0.20% | 270,201 |
| May 21, 2026 | 10.02 | 10.20 | 10.02 | 10.15 | 10.15 | 1.30% | 171,750 |