Advertisement
U.S. markets closed

Chorus Limited (CNU.NZ)

NZSE - NZSE Delayed Price. Currency in NZD
8.90+0.08 (+0.91%)
At close: 05:00PM NZDT
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20248.858.908.818.908.90142,329
Nov 15, 20248.858.908.818.908.90142,329
Nov 14, 20248.728.908.728.828.8274,254
Nov 13, 20248.828.828.688.798.79136,035
Nov 12, 20248.848.898.788.828.82193,574
Nov 11, 20248.908.908.808.888.8863,333
Nov 08, 20248.638.978.638.898.89488,108
Nov 07, 20248.848.858.638.638.63104,761
Nov 06, 20248.768.888.768.858.8597,869
Nov 05, 20248.768.808.748.778.7787,121
Nov 04, 20248.808.858.768.768.76151,396
Nov 01, 20248.708.868.688.758.75131,921
Oct 31, 20248.888.908.748.768.76182,451
Oct 30, 20248.908.988.888.898.8988,300
Oct 29, 20248.768.938.748.938.93265,226
Oct 25, 20249.009.008.788.788.78123,641
Oct 24, 20248.968.998.948.988.98140,743
Oct 23, 20248.858.958.808.958.95190,379
Oct 22, 20248.748.908.738.888.88737,357
Oct 21, 20248.788.908.708.808.80278,385
Oct 18, 20248.998.998.858.858.8586,292
Oct 17, 20248.849.038.848.998.9949,885
Oct 16, 20248.788.908.788.828.82208,301
Oct 15, 20248.778.858.738.858.85323,456
Oct 14, 20248.858.948.768.768.76116,682
Oct 11, 20248.768.878.768.858.85193,796
Oct 10, 20248.958.988.778.778.77183,637
Oct 09, 20248.818.998.808.938.93153,664
Oct 08, 20248.728.778.618.748.74118,292
Oct 07, 20248.888.888.668.668.66132,499
Oct 04, 20248.788.888.708.888.88103,016
Oct 03, 20248.698.808.658.788.7859,586
Oct 02, 20248.728.738.678.708.70145,533
Oct 01, 20248.728.768.688.708.70201,037
Sep 30, 20248.658.778.658.728.72186,206
Sep 27, 20248.828.828.658.658.65263,859
Sep 26, 20248.528.818.528.798.79108,510
Sep 25, 20248.528.728.528.528.52244,594
Sep 24, 20248.818.818.508.708.70407,214
Sep 23, 20248.908.908.778.808.8077,964
Sep 20, 20249.029.028.648.908.90911,431
Sep 19, 20249.109.158.909.009.00175,508
Sep 18, 20249.019.169.019.099.09211,439
Sep 17, 20249.019.169.019.099.09531,891
Sep 16, 20249.059.068.849.009.00402,155
Sep 16, 20240.285 Dividend
Sep 13, 20249.259.269.189.238.94229,299
Sep 12, 20249.119.399.109.278.98365,136
Sep 11, 20248.999.168.959.168.88447,471
Sep 10, 20248.709.018.708.978.69181,556
Sep 09, 20248.808.808.638.758.4850,100
Sep 06, 20248.838.878.728.818.54347,243
Sep 05, 20248.568.858.558.808.53310,395
Sep 04, 20248.408.638.328.568.30198,476
Sep 03, 20248.548.618.408.528.26137,030
Sep 02, 20248.478.588.478.568.30139,998
Aug 30, 20248.568.618.478.548.28234,091
Aug 29, 20248.698.698.508.598.32143,276
Aug 28, 20248.408.658.358.658.38142,355
Aug 27, 20248.678.808.358.358.10136,813
Aug 26, 20247.978.737.978.658.38358,165
Aug 23, 20248.108.137.927.937.68175,738
Aug 22, 20247.938.107.918.107.85730,220
Aug 21, 20247.917.947.877.907.6668,753
Aug 20, 20248.048.107.957.957.70132,853
Aug 19, 20248.188.228.118.157.90199,811
Aug 16, 20248.158.258.148.187.93175,051
Aug 15, 20248.058.148.008.147.89248,279
Aug 14, 20248.008.107.918.067.81576,834
Aug 13, 20247.998.017.977.977.72131,219
Aug 12, 20247.818.017.817.907.6692,355
Aug 09, 20247.948.027.887.897.65142,841
Aug 08, 20247.907.927.847.927.68166,173
Aug 07, 20247.877.997.837.907.66462,891
Aug 06, 20247.847.937.787.867.62169,491
Aug 05, 20247.907.917.767.907.66390,191
Aug 02, 20247.907.907.707.907.66287,541
Aug 01, 20247.868.007.867.937.69122,251
Jul 31, 20247.827.937.787.907.66240,721
Jul 30, 20247.707.837.647.787.54252,682
Jul 29, 20247.727.787.717.757.51110,815
Jul 26, 20247.867.867.757.797.5547,411
Jul 25, 20247.867.867.787.847.60144,418
Jul 24, 20247.847.897.807.897.65258,205
Jul 23, 20247.857.957.787.907.66281,580
Jul 22, 20247.867.897.787.867.62102,797
Jul 19, 20247.957.957.747.867.62481,195
Jul 18, 20247.928.047.927.967.71225,114
Jul 17, 20248.018.057.927.967.7188,093
Jul 16, 20247.908.047.907.977.7298,198
Jul 15, 20247.898.057.857.977.7393,769
Jul 12, 20247.788.017.767.907.66119,825
Jul 11, 20247.807.807.807.807.56-
Jul 10, 20247.757.837.697.807.56293,581
Jul 09, 20247.697.747.687.717.47140,132
Jul 08, 20247.797.797.617.697.45155,922
Jul 05, 20247.757.847.727.787.54263,774
Jul 04, 20247.877.897.807.857.61716,824
Jul 03, 20247.787.907.787.877.63225,022
Jul 02, 20247.777.787.727.767.52100,056
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...