NZSE - Delayed Quote NZD
Chorus Limited (CNU.NZ)
At close: November 15 at 5:00 PM GMT+13
Currency in NZD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 8.85 | 8.90 | 8.81 | 8.90 | 8.90 | 142,329 |
| Nov 15, 2024 | 8.85 | 8.90 | 8.81 | 8.90 | 8.90 | 142,329 |
| Nov 14, 2024 | 8.72 | 8.90 | 8.72 | 8.82 | 8.82 | 74,254 |
| Nov 13, 2024 | 8.82 | 8.82 | 8.68 | 8.79 | 8.79 | 136,035 |
| Nov 12, 2024 | 8.84 | 8.89 | 8.78 | 8.82 | 8.82 | 193,574 |
| Nov 11, 2024 | 8.90 | 8.90 | 8.80 | 8.88 | 8.88 | 63,333 |
| Nov 8, 2024 | 8.63 | 8.97 | 8.63 | 8.89 | 8.89 | 488,108 |
| Nov 7, 2024 | 8.84 | 8.85 | 8.63 | 8.63 | 8.63 | 104,761 |
| Nov 6, 2024 | 8.76 | 8.88 | 8.76 | 8.85 | 8.85 | 97,869 |
| Nov 5, 2024 | 8.76 | 8.80 | 8.74 | 8.77 | 8.77 | 87,121 |
| Nov 4, 2024 | 8.80 | 8.85 | 8.76 | 8.76 | 8.76 | 151,396 |
| Nov 1, 2024 | 8.70 | 8.86 | 8.68 | 8.75 | 8.75 | 131,921 |
| Oct 31, 2024 | 8.88 | 8.90 | 8.74 | 8.76 | 8.76 | 182,451 |
| Oct 30, 2024 | 8.90 | 8.98 | 8.88 | 8.89 | 8.89 | 88,300 |
| Oct 29, 2024 | 8.76 | 8.93 | 8.74 | 8.93 | 8.93 | 265,226 |
| Oct 25, 2024 | 9.00 | 9.00 | 8.78 | 8.78 | 8.78 | 123,641 |
| Oct 24, 2024 | 8.96 | 8.99 | 8.94 | 8.98 | 8.98 | 140,743 |
| Oct 23, 2024 | 8.85 | 8.95 | 8.80 | 8.95 | 8.95 | 190,379 |
| Oct 22, 2024 | 8.74 | 8.90 | 8.73 | 8.88 | 8.88 | 737,357 |
| Oct 21, 2024 | 8.78 | 8.90 | 8.70 | 8.80 | 8.80 | 278,385 |
| Oct 18, 2024 | 8.99 | 8.99 | 8.85 | 8.85 | 8.85 | 86,292 |
| Oct 17, 2024 | 8.84 | 9.03 | 8.84 | 8.99 | 8.99 | 49,885 |
| Oct 16, 2024 | 8.78 | 8.90 | 8.78 | 8.82 | 8.82 | 208,301 |
| Oct 15, 2024 | 8.77 | 8.85 | 8.73 | 8.85 | 8.85 | 323,456 |
| Oct 14, 2024 | 8.85 | 8.94 | 8.76 | 8.76 | 8.76 | 116,682 |
| Oct 11, 2024 | 8.76 | 8.87 | 8.76 | 8.85 | 8.85 | 193,796 |
| Oct 10, 2024 | 8.95 | 8.98 | 8.77 | 8.77 | 8.77 | 183,637 |
| Oct 9, 2024 | 8.81 | 8.99 | 8.80 | 8.93 | 8.93 | 153,664 |
| Oct 8, 2024 | 8.72 | 8.77 | 8.61 | 8.74 | 8.74 | 118,292 |
| Oct 7, 2024 | 8.88 | 8.88 | 8.66 | 8.66 | 8.66 | 132,499 |
| Oct 4, 2024 | 8.78 | 8.88 | 8.70 | 8.88 | 8.88 | 103,016 |
| Oct 3, 2024 | 8.69 | 8.80 | 8.65 | 8.78 | 8.78 | 59,586 |
| Oct 2, 2024 | 8.72 | 8.73 | 8.67 | 8.70 | 8.70 | 145,533 |
| Oct 1, 2024 | 8.72 | 8.76 | 8.68 | 8.70 | 8.70 | 201,037 |
| Sep 30, 2024 | 8.65 | 8.77 | 8.65 | 8.72 | 8.72 | 186,206 |
| Sep 27, 2024 | 8.82 | 8.82 | 8.65 | 8.65 | 8.65 | 263,859 |
| Sep 26, 2024 | 8.52 | 8.81 | 8.52 | 8.79 | 8.79 | 108,510 |
| Sep 25, 2024 | 8.52 | 8.72 | 8.52 | 8.52 | 8.52 | 244,594 |
| Sep 24, 2024 | 8.81 | 8.81 | 8.50 | 8.70 | 8.70 | 407,214 |
| Sep 23, 2024 | 8.90 | 8.90 | 8.77 | 8.80 | 8.80 | 77,964 |
| Sep 20, 2024 | 9.02 | 9.02 | 8.64 | 8.90 | 8.90 | 911,431 |
| Sep 19, 2024 | 9.10 | 9.15 | 8.90 | 9.00 | 9.00 | 175,508 |
| Sep 18, 2024 | 9.01 | 9.16 | 9.01 | 9.09 | 9.09 | 211,439 |
| Sep 17, 2024 | 9.01 | 9.16 | 9.01 | 9.09 | 9.09 | 531,891 |
| Sep 16, 2024 | 0.29 Dividend | |||||
| Sep 16, 2024 | 9.05 | 9.06 | 8.84 | 9.00 | 9.00 | 402,155 |
| Sep 13, 2024 | 9.25 | 9.26 | 9.18 | 9.23 | 8.94 | 229,299 |
| Sep 12, 2024 | 9.11 | 9.39 | 9.10 | 9.27 | 8.98 | 365,136 |
| Sep 11, 2024 | 8.99 | 9.16 | 8.95 | 9.16 | 8.88 | 447,471 |
| Sep 10, 2024 | 8.70 | 9.01 | 8.70 | 8.97 | 8.69 | 181,556 |
| Sep 9, 2024 | 8.80 | 8.80 | 8.63 | 8.75 | 8.48 | 50,100 |
| Sep 6, 2024 | 8.83 | 8.87 | 8.72 | 8.81 | 8.54 | 347,243 |
| Sep 5, 2024 | 8.56 | 8.85 | 8.55 | 8.80 | 8.53 | 310,395 |
| Sep 4, 2024 | 8.40 | 8.63 | 8.32 | 8.56 | 8.30 | 198,476 |
| Sep 3, 2024 | 8.54 | 8.61 | 8.40 | 8.52 | 8.26 | 137,030 |
| Sep 2, 2024 | 8.47 | 8.58 | 8.47 | 8.56 | 8.30 | 139,998 |
| Aug 30, 2024 | 8.56 | 8.61 | 8.47 | 8.54 | 8.28 | 234,091 |
| Aug 29, 2024 | 8.69 | 8.69 | 8.50 | 8.59 | 8.32 | 143,276 |
| Aug 28, 2024 | 8.40 | 8.65 | 8.35 | 8.65 | 8.38 | 142,355 |
| Aug 27, 2024 | 8.67 | 8.80 | 8.35 | 8.35 | 8.10 | 136,813 |
| Aug 26, 2024 | 7.97 | 8.73 | 7.97 | 8.65 | 8.38 | 358,165 |
| Aug 23, 2024 | 8.10 | 8.13 | 7.92 | 7.93 | 7.68 | 175,738 |
| Aug 22, 2024 | 7.93 | 8.10 | 7.91 | 8.10 | 7.85 | 730,220 |
| Aug 21, 2024 | 7.91 | 7.94 | 7.87 | 7.90 | 7.66 | 68,753 |
| Aug 20, 2024 | 8.04 | 8.10 | 7.95 | 7.95 | 7.70 | 132,853 |
| Aug 19, 2024 | 8.18 | 8.22 | 8.11 | 8.15 | 7.90 | 199,811 |
| Aug 16, 2024 | 8.15 | 8.25 | 8.14 | 8.18 | 7.93 | 175,051 |
| Aug 15, 2024 | 8.05 | 8.14 | 8.00 | 8.14 | 7.89 | 248,279 |
| Aug 14, 2024 | 8.00 | 8.10 | 7.91 | 8.06 | 7.81 | 576,834 |
| Aug 13, 2024 | 7.99 | 8.01 | 7.97 | 7.97 | 7.72 | 131,219 |
| Aug 12, 2024 | 7.81 | 8.01 | 7.81 | 7.90 | 7.66 | 92,355 |
| Aug 9, 2024 | 7.94 | 8.02 | 7.88 | 7.89 | 7.65 | 142,841 |
| Aug 8, 2024 | 7.90 | 7.92 | 7.84 | 7.92 | 7.68 | 166,173 |
| Aug 7, 2024 | 7.87 | 7.99 | 7.83 | 7.90 | 7.66 | 462,891 |
| Aug 6, 2024 | 7.84 | 7.93 | 7.78 | 7.86 | 7.62 | 169,491 |
| Aug 5, 2024 | 7.90 | 7.91 | 7.76 | 7.90 | 7.66 | 390,191 |
| Aug 2, 2024 | 7.90 | 7.90 | 7.70 | 7.90 | 7.66 | 287,541 |
| Aug 1, 2024 | 7.86 | 8.00 | 7.86 | 7.93 | 7.69 | 122,251 |
| Jul 31, 2024 | 7.82 | 7.93 | 7.78 | 7.90 | 7.66 | 240,721 |
| Jul 30, 2024 | 7.70 | 7.83 | 7.64 | 7.78 | 7.54 | 252,682 |
| Jul 29, 2024 | 7.72 | 7.78 | 7.71 | 7.75 | 7.51 | 110,815 |
| Jul 26, 2024 | 7.86 | 7.86 | 7.75 | 7.79 | 7.55 | 47,411 |
| Jul 25, 2024 | 7.86 | 7.86 | 7.78 | 7.84 | 7.60 | 144,418 |
| Jul 24, 2024 | 7.84 | 7.89 | 7.80 | 7.89 | 7.65 | 258,205 |
| Jul 23, 2024 | 7.85 | 7.95 | 7.78 | 7.90 | 7.66 | 281,580 |
| Jul 22, 2024 | 7.86 | 7.89 | 7.78 | 7.86 | 7.62 | 102,797 |
| Jul 19, 2024 | 7.95 | 7.95 | 7.74 | 7.86 | 7.62 | 481,195 |
| Jul 18, 2024 | 7.92 | 8.04 | 7.92 | 7.96 | 7.71 | 225,114 |
| Jul 17, 2024 | 8.01 | 8.05 | 7.92 | 7.96 | 7.71 | 88,093 |
| Jul 16, 2024 | 7.90 | 8.04 | 7.90 | 7.97 | 7.72 | 98,198 |
| Jul 15, 2024 | 7.89 | 8.05 | 7.85 | 7.97 | 7.73 | 93,769 |
| Jul 12, 2024 | 7.78 | 8.01 | 7.76 | 7.90 | 7.66 | 119,825 |
| Jul 11, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.56 | - |
| Jul 10, 2024 | 7.75 | 7.83 | 7.69 | 7.80 | 7.56 | 293,581 |
| Jul 9, 2024 | 7.69 | 7.74 | 7.68 | 7.71 | 7.47 | 140,132 |
| Jul 8, 2024 | 7.79 | 7.79 | 7.61 | 7.69 | 7.45 | 155,922 |
| Jul 5, 2024 | 7.75 | 7.84 | 7.72 | 7.78 | 7.54 | 263,774 |
| Jul 4, 2024 | 7.87 | 7.89 | 7.80 | 7.85 | 7.61 | 716,824 |
| Jul 3, 2024 | 7.78 | 7.90 | 7.78 | 7.87 | 7.63 | 225,022 |
| Jul 2, 2024 | 7.77 | 7.78 | 7.72 | 7.76 | 7.52 | 100,056 |
| Jul 1, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.45 | - |
| Jun 27, 2024 | 7.65 | 7.74 | 7.59 | 7.69 | 7.45 | 295,479 |
| Jun 26, 2024 | 7.74 | 7.80 | 7.71 | 7.80 | 7.55 | 474,136 |
| Jun 25, 2024 | 7.50 | 7.74 | 7.50 | 7.74 | 7.50 | 418,765 |
| Jun 24, 2024 | 7.46 | 7.62 | 7.45 | 7.60 | 7.37 | 413,798 |
| Jun 21, 2024 | 7.42 | 7.57 | 7.42 | 7.51 | 7.28 | 1,277,988 |
| Jun 20, 2024 | 7.36 | 7.46 | 7.29 | 7.42 | 7.19 | 283,826 |
| Jun 19, 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.24 | - |
| Jun 18, 2024 | 7.45 | 7.57 | 7.42 | 7.47 | 7.24 | 221,530 |
| Jun 17, 2024 | 7.67 | 7.67 | 7.41 | 7.44 | 7.21 | 855,513 |
| Jun 14, 2024 | 7.60 | 7.72 | 7.51 | 7.60 | 7.37 | 196,153 |
| Jun 13, 2024 | 7.49 | 7.61 | 7.43 | 7.61 | 7.37 | 190,842 |
| Jun 12, 2024 | 7.42 | 7.51 | 7.42 | 7.45 | 7.22 | 159,446 |
| Jun 11, 2024 | 7.45 | 7.56 | 7.43 | 7.53 | 7.29 | 288,576 |
| Jun 10, 2024 | 7.58 | 7.58 | 7.40 | 7.45 | 7.22 | 200,587 |
| Jun 7, 2024 | 7.51 | 7.57 | 7.50 | 7.53 | 7.29 | 158,913 |
| Jun 6, 2024 | 7.49 | 7.55 | 7.47 | 7.51 | 7.28 | 215,529 |
| Jun 5, 2024 | 7.35 | 7.47 | 7.35 | 7.47 | 7.24 | 162,925 |
| Jun 4, 2024 | 7.35 | 7.49 | 7.35 | 7.37 | 7.14 | 287,730 |
| May 31, 2024 | 7.26 | 7.43 | 7.26 | 7.40 | 7.17 | 847,427 |
| May 30, 2024 | 7.25 | 7.28 | 7.24 | 7.28 | 7.06 | 246,800 |
| May 29, 2024 | 7.31 | 7.31 | 7.25 | 7.26 | 7.04 | 90,246 |
| May 28, 2024 | 7.28 | 7.36 | 7.28 | 7.32 | 7.09 | 115,191 |
| May 27, 2024 | 7.26 | 7.32 | 7.25 | 7.28 | 7.06 | 99,349 |
| May 24, 2024 | 7.40 | 7.40 | 7.26 | 7.30 | 7.08 | 326,804 |
| May 23, 2024 | 7.26 | 7.40 | 7.26 | 7.40 | 7.17 | 151,863 |
| May 22, 2024 | 7.23 | 7.34 | 7.23 | 7.33 | 7.10 | 309,489 |
| May 21, 2024 | 7.27 | 7.32 | 7.25 | 7.32 | 7.09 | 109,320 |
| May 20, 2024 | 7.25 | 7.28 | 7.20 | 7.26 | 7.04 | 957,998 |
| May 17, 2024 | 7.25 | 7.25 | 7.18 | 7.20 | 6.98 | 241,060 |
| May 16, 2024 | 7.14 | 7.30 | 7.14 | 7.29 | 7.06 | 400,827 |
| May 15, 2024 | 7.14 | 7.26 | 7.14 | 7.22 | 7.00 | 66,449 |
| May 14, 2024 | 7.22 | 7.22 | 7.14 | 7.20 | 6.97 | 145,321 |
| May 13, 2024 | 7.15 | 7.24 | 7.03 | 7.22 | 7.00 | 171,138 |
| May 10, 2024 | 7.19 | 7.24 | 7.15 | 7.19 | 6.97 | 179,069 |
| May 9, 2024 | 7.20 | 7.24 | 7.04 | 7.15 | 6.93 | 153,195 |
| May 8, 2024 | 7.21 | 7.25 | 7.10 | 7.11 | 6.89 | 120,431 |
| May 7, 2024 | 7.22 | 7.30 | 7.20 | 7.25 | 7.03 | 119,451 |
| May 6, 2024 | 7.21 | 7.30 | 7.21 | 7.23 | 7.01 | 316,054 |
| May 3, 2024 | 7.25 | 7.28 | 7.23 | 7.28 | 7.05 | 175,688 |
| May 2, 2024 | 7.24 | 7.26 | 7.22 | 7.25 | 7.03 | 83,901 |
| May 1, 2024 | 7.21 | 7.24 | 7.20 | 7.21 | 6.99 | 138,869 |
| Apr 30, 2024 | 7.26 | 7.30 | 7.20 | 7.20 | 6.98 | 257,662 |
| Apr 29, 2024 | 7.20 | 7.30 | 7.20 | 7.30 | 7.07 | 78,458 |
| Apr 26, 2024 | 7.34 | 7.37 | 7.18 | 7.20 | 6.97 | 178,984 |
| Apr 24, 2024 | 7.35 | 7.44 | 7.31 | 7.34 | 7.11 | 128,923 |
| Apr 23, 2024 | 7.35 | 7.45 | 7.35 | 7.40 | 7.17 | 95,995 |
| Apr 22, 2024 | 7.38 | 7.43 | 7.22 | 7.43 | 7.20 | 231,156 |
| Apr 19, 2024 | 7.30 | 7.36 | 7.24 | 7.24 | 7.02 | 294,346 |
| Apr 18, 2024 | 7.47 | 7.47 | 7.33 | 7.38 | 7.15 | 139,931 |
| Apr 17, 2024 | 7.36 | 7.51 | 7.30 | 7.51 | 7.27 | 285,048 |
| Apr 16, 2024 | 7.59 | 7.59 | 7.26 | 7.30 | 7.08 | 108,793 |
| Apr 15, 2024 | 7.42 | 7.57 | 7.42 | 7.53 | 7.30 | 136,370 |
| Apr 12, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.35 | - |
| Apr 11, 2024 | 7.61 | 7.62 | 7.50 | 7.59 | 7.35 | 183,885 |
| Apr 10, 2024 | 7.40 | 7.63 | 7.40 | 7.63 | 7.39 | 142,072 |
| Apr 9, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.36 | - |
| Apr 8, 2024 | 7.50 | 7.59 | 7.49 | 7.59 | 7.36 | 182,702 |
| Apr 5, 2024 | 7.55 | 7.58 | 7.48 | 7.53 | 7.30 | 216,141 |
| Apr 4, 2024 | 7.52 | 7.60 | 7.52 | 7.58 | 7.35 | 444,104 |
| Apr 3, 2024 | 7.62 | 7.65 | 7.51 | 7.60 | 7.37 | 361,321 |
| Apr 2, 2024 | 7.70 | 7.70 | 7.60 | 7.62 | 7.38 | 59,988 |
| Mar 28, 2024 | 7.60 | 7.70 | 7.59 | 7.69 | 7.45 | 3,614,283 |
| Mar 27, 2024 | 7.70 | 7.70 | 7.58 | 7.61 | 7.37 | 331,224 |
| Mar 26, 2024 | 7.73 | 7.79 | 7.60 | 7.62 | 7.38 | 297,762 |
| Mar 25, 2024 | 7.71 | 7.79 | 7.70 | 7.79 | 7.55 | 1,514,058 |
| Mar 22, 2024 | 7.69 | 7.75 | 7.69 | 7.73 | 7.49 | 542,624 |
| Mar 21, 2024 | 7.66 | 7.75 | 7.66 | 7.70 | 7.46 | 973,149 |
| Mar 20, 2024 | 7.60 | 7.80 | 7.60 | 7.68 | 7.44 | 173,903 |
| Mar 19, 2024 | 7.65 | 7.68 | 7.55 | 7.59 | 7.36 | 3,616,777 |
| Mar 18, 2024 | 0.19 Dividend | |||||
| Mar 18, 2024 | 7.72 | 7.72 | 7.61 | 7.68 | 7.44 | 571,191 |
| Mar 15, 2024 | 7.89 | 8.06 | 7.72 | 7.84 | 7.41 | 18,097,935 |
| Mar 14, 2024 | 8.06 | 8.06 | 7.75 | 7.88 | 7.45 | 749,652 |
| Mar 13, 2024 | 8.10 | 8.16 | 7.97 | 8.07 | 7.63 | 575,018 |
| Mar 12, 2024 | 8.07 | 8.16 | 7.93 | 8.13 | 7.68 | 324,947 |
| Mar 11, 2024 | 8.05 | 8.13 | 8.02 | 8.05 | 7.61 | 477,276 |
| Mar 8, 2024 | 7.94 | 8.05 | 7.90 | 8.05 | 7.61 | 431,905 |
| Mar 7, 2024 | 7.86 | 7.95 | 7.73 | 7.88 | 7.45 | 456,943 |
| Mar 6, 2024 | 7.81 | 7.89 | 7.75 | 7.87 | 7.44 | 975,745 |
| Mar 5, 2024 | 8.01 | 8.01 | 7.76 | 7.92 | 7.49 | 641,948 |
| Mar 4, 2024 | 7.97 | 8.05 | 7.95 | 8.01 | 7.57 | 427,367 |
| Mar 1, 2024 | 7.90 | 7.98 | 7.78 | 7.98 | 7.55 | 360,869 |
| Feb 29, 2024 | 7.97 | 7.97 | 7.79 | 7.95 | 7.52 | 742,169 |
| Feb 28, 2024 | 7.82 | 7.99 | 7.77 | 7.89 | 7.47 | 359,440 |
| Feb 27, 2024 | 7.70 | 7.95 | 7.70 | 7.81 | 7.39 | 526,111 |
| Feb 26, 2024 | 8.04 | 8.04 | 7.72 | 7.80 | 7.38 | 895,170 |
| Feb 23, 2024 | 7.97 | 8.09 | 7.87 | 7.91 | 7.48 | 2,005,706 |
| Feb 22, 2024 | 8.08 | 8.15 | 8.03 | 8.07 | 7.64 | 193,289 |
| Feb 21, 2024 | 8.01 | 8.15 | 8.01 | 8.08 | 7.64 | 258,207 |
| Feb 20, 2024 | 8.01 | 8.18 | 8.01 | 8.15 | 7.71 | 270,193 |
| Feb 19, 2024 | 7.93 | 8.19 | 7.93 | 8.15 | 7.71 | 454,274 |
| Feb 16, 2024 | 7.95 | 7.99 | 7.89 | 7.92 | 7.49 | 1,602,556 |
| Feb 15, 2024 | 7.93 | 7.93 | 7.88 | 7.88 | 7.45 | 1,084,329 |
| Feb 14, 2024 | 7.85 | 7.95 | 7.85 | 7.90 | 7.47 | 158,905 |
| Feb 13, 2024 | 7.90 | 8.00 | 7.85 | 7.93 | 7.50 | 432,823 |
| Feb 12, 2024 | 7.97 | 8.00 | 7.86 | 7.90 | 7.47 | 260,065 |
| Feb 9, 2024 | 7.94 | 7.95 | 7.86 | 7.95 | 7.51 | 125,188 |
| Feb 8, 2024 | 7.85 | 8.00 | 7.85 | 7.98 | 7.55 | 186,800 |
| Feb 7, 2024 | 7.91 | 8.03 | 7.88 | 7.88 | 7.45 | 1,598,977 |
| Feb 5, 2024 | 7.86 | 7.95 | 7.86 | 7.94 | 7.51 | 87,360 |
| Feb 2, 2024 | 7.97 | 8.01 | 7.90 | 7.97 | 7.53 | 305,885 |
| Feb 1, 2024 | 7.95 | 7.99 | 7.85 | 7.86 | 7.44 | 123,725 |
| Jan 31, 2024 | 7.82 | 7.99 | 7.82 | 7.96 | 7.53 | 366,808 |
| Jan 30, 2024 | 7.80 | 7.96 | 7.80 | 7.89 | 7.47 | 143,672 |
| Jan 29, 2024 | 7.65 | 7.97 | 7.65 | 7.92 | 7.49 | 98,105 |
| Jan 26, 2024 | 7.85 | 7.85 | 7.63 | 7.70 | 7.28 | 107,446 |
| Jan 25, 2024 | 7.73 | 7.88 | 7.73 | 7.85 | 7.42 | 87,019 |
| Jan 24, 2024 | 7.71 | 7.85 | 7.70 | 7.80 | 7.38 | 977,985 |
| Jan 23, 2024 | 7.80 | 7.82 | 7.70 | 7.78 | 7.36 | 584,142 |
| Jan 22, 2024 | 7.61 | 7.82 | 7.61 | 7.68 | 7.27 | 260,707 |
| Jan 19, 2024 | 7.65 | 7.75 | 7.61 | 7.63 | 7.22 | 329,227 |
| Jan 18, 2024 | 7.75 | 7.75 | 7.55 | 7.63 | 7.22 | 165,681 |
| Jan 17, 2024 | 7.78 | 7.79 | 7.70 | 7.75 | 7.33 | 177,915 |
| Jan 16, 2024 | 7.88 | 7.88 | 7.73 | 7.77 | 7.35 | 193,356 |
| Jan 15, 2024 | 7.91 | 7.91 | 7.84 | 7.85 | 7.42 | 23,358 |
| Jan 12, 2024 | 7.77 | 7.91 | 7.72 | 7.88 | 7.45 | 107,147 |
| Jan 11, 2024 | 7.83 | 7.87 | 7.75 | 7.79 | 7.37 | 297,741 |
| Jan 10, 2024 | 7.75 | 7.86 | 7.75 | 7.83 | 7.40 | 73,818 |
| Jan 9, 2024 | 7.76 | 7.92 | 7.76 | 7.78 | 7.36 | 243,425 |
| Jan 8, 2024 | 7.93 | 7.93 | 7.70 | 7.73 | 7.31 | 186,697 |
| Jan 5, 2024 | 7.90 | 7.93 | 7.84 | 7.89 | 7.46 | 124,419 |
| Jan 4, 2024 | 7.78 | 7.92 | 7.78 | 7.87 | 7.44 | 551,296 |
| Jan 3, 2024 | 7.84 | 7.93 | 7.82 | 7.86 | 7.43 | 336,824 |
| Dec 29, 2023 | 7.82 | 7.86 | 7.82 | 7.86 | 7.43 | 42,545 |
| Dec 28, 2023 | 7.82 | 7.82 | 7.70 | 7.80 | 7.37 | 137,947 |
| Dec 27, 2023 | 7.90 | 7.90 | 7.64 | 7.72 | 7.30 | 94,061 |
| Dec 22, 2023 | 7.76 | 7.85 | 7.75 | 7.77 | 7.35 | 27,857 |
| Dec 21, 2023 | 7.69 | 7.76 | 7.61 | 7.75 | 7.33 | 122,600 |
| Dec 20, 2023 | 7.72 | 7.73 | 7.67 | 7.68 | 7.26 | 111,174 |
| Dec 19, 2023 | 7.65 | 7.72 | 7.63 | 7.68 | 7.26 | 157,280 |
| Dec 18, 2023 | 7.76 | 7.76 | 7.64 | 7.64 | 7.23 | 164,089 |
| Dec 15, 2023 | 7.83 | 7.86 | 7.77 | 7.77 | 7.35 | 845,085 |
| Dec 14, 2023 | 7.70 | 7.93 | 7.69 | 7.84 | 7.41 | 344,135 |
| Dec 13, 2023 | 7.62 | 7.67 | 7.62 | 7.67 | 7.25 | 261,339 |
| Dec 12, 2023 | 7.73 | 7.76 | 7.64 | 7.69 | 7.27 | 375,484 |
| Dec 11, 2023 | 7.67 | 7.77 | 7.65 | 7.68 | 7.27 | 396,887 |
| Dec 8, 2023 | 7.66 | 7.67 | 7.58 | 7.66 | 7.24 | 141,827 |
| Dec 7, 2023 | 7.78 | 7.80 | 7.65 | 7.66 | 7.24 | 551,829 |
| Dec 6, 2023 | 7.65 | 7.76 | 7.65 | 7.76 | 7.33 | 294,796 |
| Dec 5, 2023 | 7.69 | 7.73 | 7.65 | 7.70 | 7.28 | 450,101 |
| Dec 4, 2023 | 7.64 | 7.75 | 7.64 | 7.70 | 7.28 | 176,544 |
| Dec 1, 2023 | 7.63 | 7.70 | 7.63 | 7.66 | 7.24 | 169,572 |
| Nov 30, 2023 | 7.50 | 7.66 | 7.50 | 7.66 | 7.25 | 260,713 |
| Nov 29, 2023 | 7.55 | 7.66 | 7.53 | 7.53 | 7.12 | 374,126 |
| Nov 28, 2023 | 7.55 | 7.66 | 7.50 | 7.63 | 7.22 | 290,668 |
| Nov 27, 2023 | 7.55 | 7.59 | 7.53 | 7.55 | 7.14 | 162,506 |
| Nov 24, 2023 | 7.55 | 7.57 | 7.53 | 7.57 | 7.15 | 127,504 |
| Nov 23, 2023 | 7.59 | 7.59 | 7.48 | 7.55 | 7.14 | 224,205 |
| Nov 22, 2023 | 7.60 | 7.60 | 7.51 | 7.56 | 7.15 | 265,566 |
| Nov 21, 2023 | 7.55 | 7.61 | 7.55 | 7.59 | 7.17 | 167,718 |
| Nov 20, 2023 | 7.61 | 7.61 | 7.52 | 7.56 | 7.15 | 193,405 |
| Nov 17, 2023 | 7.60 | 7.66 | 7.59 | 7.61 | 7.20 | 95,086 |
| Nov 16, 2023 | 7.64 | 7.65 | 7.60 | 7.63 | 7.22 | 109,535 |
| Nov 15, 2023 | 7.61 | 7.66 | 7.57 | 7.65 | 7.23 | 208,773 |
Related Tickers
SPK.NZ Spark New Zealand Limited
3.0500
0.00%
030200.KS KT Corporation
41,500.00
+0.85%
TIAJF Telecom Italia S.p.A.
0.2780
0.00%
AVIFY Advanced Info Service Public Company Limited
8.12
-7.20%
VTL.NZ Vital Limited
0.2700
0.00%
NZTCF Spark New Zealand Limited
1.8200
0.00%
TIAOF Telecom Italia S.p.A.
0.2400
0.00%
TTRAF Telstra Group Limited
2.3800
0.00%
TCMFF Telecom Argentina S.A.
2.0000
0.00%
MAQ.AX Macquarie Technology Group Limited
90.60
+0.98%