Chorus Limited (CNU.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
As of 02:57PM NZST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 7.47 | 7.47 | 7.33 | 7.40 | 7.40 | 82,712 |
| 17 Apr 2024 | 7.36 | 7.51 | 7.30 | 7.51 | 7.51 | 285,048 |
| 16 Apr 2024 | 7.59 | 7.59 | 7.26 | 7.30 | 7.30 | 108,793 |
| 15 Apr 2024 | 7.42 | 7.57 | 7.42 | 7.53 | 7.53 | 136,370 |
| 12 Apr 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 11 Apr 2024 | 7.61 | 7.62 | 7.50 | 7.59 | 7.59 | 183,885 |
| 10 Apr 2024 | 7.40 | 7.63 | 7.40 | 7.63 | 7.63 | 142,072 |
| 09 Apr 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 08 Apr 2024 | 7.50 | 7.59 | 7.49 | 7.59 | 7.59 | 182,702 |
| 05 Apr 2024 | 7.55 | 7.58 | 7.48 | 7.53 | 7.53 | 216,141 |
| 04 Apr 2024 | 7.52 | 7.60 | 7.52 | 7.58 | 7.58 | 444,104 |
| 03 Apr 2024 | 7.62 | 7.65 | 7.51 | 7.60 | 7.60 | 361,321 |
| 02 Apr 2024 | 7.70 | 7.70 | 7.60 | 7.62 | 7.62 | 59,988 |
| 28 Mar 2024 | 7.60 | 7.70 | 7.59 | 7.69 | 7.69 | 3,614,283 |
| 27 Mar 2024 | 7.70 | 7.70 | 7.58 | 7.61 | 7.61 | 331,224 |
| 26 Mar 2024 | 7.73 | 7.79 | 7.60 | 7.62 | 7.62 | 297,762 |
| 25 Mar 2024 | 7.71 | 7.79 | 7.70 | 7.79 | 7.79 | 1,514,058 |
| 22 Mar 2024 | 7.69 | 7.75 | 7.69 | 7.73 | 7.73 | 542,624 |
| 21 Mar 2024 | 7.66 | 7.75 | 7.66 | 7.70 | 7.70 | 973,149 |
| 20 Mar 2024 | 7.60 | 7.80 | 7.60 | 7.68 | 7.68 | 173,903 |
| 19 Mar 2024 | 7.65 | 7.68 | 7.55 | 7.59 | 7.59 | 3,616,777 |
| 18 Mar 2024 | 7.72 | 7.72 | 7.61 | 7.68 | 7.68 | 571,191 |
| 18 Mar 2024 | 0.19 Dividend | |||||
| 15 Mar 2024 | 7.89 | 8.06 | 7.72 | 7.84 | 7.65 | 18,097,935 |
| 14 Mar 2024 | 8.06 | 8.06 | 7.75 | 7.88 | 7.69 | 749,652 |
| 13 Mar 2024 | 8.10 | 8.16 | 7.97 | 8.07 | 7.87 | 575,018 |
| 12 Mar 2024 | 8.07 | 8.16 | 7.93 | 8.13 | 7.93 | 324,947 |
| 11 Mar 2024 | 8.05 | 8.13 | 8.02 | 8.05 | 7.85 | 477,276 |
| 08 Mar 2024 | 7.94 | 8.05 | 7.90 | 8.05 | 7.85 | 431,905 |
| 07 Mar 2024 | 7.86 | 7.95 | 7.73 | 7.88 | 7.68 | 456,943 |
| 06 Mar 2024 | 7.81 | 7.89 | 7.75 | 7.87 | 7.68 | 975,745 |
| 05 Mar 2024 | 8.01 | 8.01 | 7.76 | 7.92 | 7.73 | 641,948 |
| 04 Mar 2024 | 7.97 | 8.05 | 7.95 | 8.01 | 7.81 | 427,367 |
| 01 Mar 2024 | 7.90 | 7.98 | 7.78 | 7.98 | 7.79 | 360,869 |
| 29 Feb 2024 | 7.97 | 7.97 | 7.79 | 7.95 | 7.76 | 742,169 |
| 28 Feb 2024 | 7.82 | 7.99 | 7.77 | 7.89 | 7.70 | 359,440 |
| 27 Feb 2024 | 7.70 | 7.95 | 7.70 | 7.81 | 7.62 | 526,111 |
| 26 Feb 2024 | 8.04 | 8.04 | 7.72 | 7.80 | 7.61 | 895,170 |
| 23 Feb 2024 | 7.97 | 8.09 | 7.87 | 7.91 | 7.72 | 2,005,706 |
| 22 Feb 2024 | 8.08 | 8.15 | 8.03 | 8.07 | 7.88 | 193,289 |
| 21 Feb 2024 | 8.01 | 8.15 | 8.01 | 8.08 | 7.88 | 258,207 |
| 20 Feb 2024 | 8.01 | 8.18 | 8.01 | 8.15 | 7.95 | 270,193 |
| 19 Feb 2024 | 7.93 | 8.19 | 7.93 | 8.15 | 7.95 | 454,274 |
| 16 Feb 2024 | 7.95 | 7.99 | 7.89 | 7.92 | 7.73 | 1,602,556 |
| 15 Feb 2024 | 7.93 | 7.93 | 7.88 | 7.88 | 7.69 | 1,084,329 |
| 14 Feb 2024 | 7.85 | 7.95 | 7.85 | 7.90 | 7.71 | 158,905 |
| 13 Feb 2024 | 7.90 | 8.00 | 7.85 | 7.93 | 7.74 | 432,823 |
| 12 Feb 2024 | 7.97 | 8.00 | 7.86 | 7.90 | 7.71 | 260,065 |
| 09 Feb 2024 | 7.94 | 7.95 | 7.86 | 7.95 | 7.75 | 125,188 |
| 08 Feb 2024 | 7.85 | 8.00 | 7.85 | 7.98 | 7.79 | 186,800 |
| 07 Feb 2024 | 7.91 | 8.03 | 7.88 | 7.88 | 7.69 | 1,598,977 |
| 05 Feb 2024 | 7.86 | 7.95 | 7.86 | 7.94 | 7.75 | 87,360 |
| 02 Feb 2024 | 7.97 | 8.01 | 7.90 | 7.97 | 7.77 | 305,885 |
| 01 Feb 2024 | 7.95 | 7.99 | 7.85 | 7.86 | 7.67 | 123,725 |
| 31 Jan 2024 | 7.82 | 7.99 | 7.82 | 7.96 | 7.77 | 366,808 |
| 30 Jan 2024 | 7.80 | 7.96 | 7.80 | 7.89 | 7.70 | 143,672 |
| 29 Jan 2024 | 7.65 | 7.97 | 7.65 | 7.92 | 7.73 | 98,105 |
| 26 Jan 2024 | 7.85 | 7.85 | 7.63 | 7.70 | 7.51 | 107,446 |
| 25 Jan 2024 | 7.73 | 7.88 | 7.73 | 7.85 | 7.66 | 87,019 |
| 24 Jan 2024 | 7.71 | 7.85 | 7.70 | 7.80 | 7.61 | 977,985 |
| 23 Jan 2024 | 7.80 | 7.82 | 7.70 | 7.78 | 7.60 | 584,142 |
| 22 Jan 2024 | 7.61 | 7.82 | 7.61 | 7.68 | 7.50 | 260,707 |
| 19 Jan 2024 | 7.65 | 7.75 | 7.61 | 7.63 | 7.45 | 329,227 |
| 18 Jan 2024 | 7.75 | 7.75 | 7.55 | 7.63 | 7.45 | 165,681 |
| 17 Jan 2024 | 7.78 | 7.79 | 7.70 | 7.75 | 7.56 | 177,915 |
| 16 Jan 2024 | 7.88 | 7.88 | 7.73 | 7.77 | 7.58 | 193,356 |
| 15 Jan 2024 | 7.91 | 7.91 | 7.84 | 7.85 | 7.66 | 23,358 |
| 12 Jan 2024 | 7.77 | 7.91 | 7.72 | 7.88 | 7.69 | 107,147 |
| 11 Jan 2024 | 7.83 | 7.87 | 7.75 | 7.79 | 7.60 | 297,741 |
| 10 Jan 2024 | 7.75 | 7.86 | 7.75 | 7.83 | 7.64 | 73,818 |
| 09 Jan 2024 | 7.76 | 7.92 | 7.76 | 7.78 | 7.59 | 243,425 |
| 08 Jan 2024 | 7.93 | 7.93 | 7.70 | 7.73 | 7.54 | 186,697 |
| 05 Jan 2024 | 7.90 | 7.93 | 7.84 | 7.89 | 7.70 | 124,419 |
| 04 Jan 2024 | 7.78 | 7.92 | 7.78 | 7.87 | 7.68 | 551,296 |
| 03 Jan 2024 | 7.84 | 7.93 | 7.82 | 7.86 | 7.67 | 336,824 |
| 29 Dec 2023 | 7.82 | 7.86 | 7.82 | 7.86 | 7.67 | 42,545 |
| 28 Dec 2023 | 7.82 | 7.82 | 7.70 | 7.80 | 7.61 | 137,947 |
| 27 Dec 2023 | 7.90 | 7.90 | 7.64 | 7.72 | 7.53 | 94,061 |
| 22 Dec 2023 | 7.76 | 7.85 | 7.75 | 7.77 | 7.58 | 27,857 |
| 21 Dec 2023 | 7.69 | 7.76 | 7.61 | 7.75 | 7.56 | 122,600 |
| 20 Dec 2023 | 7.72 | 7.73 | 7.67 | 7.68 | 7.49 | 111,174 |
| 19 Dec 2023 | 7.65 | 7.72 | 7.63 | 7.68 | 7.49 | 157,280 |
| 18 Dec 2023 | 7.76 | 7.76 | 7.64 | 7.64 | 7.46 | 164,089 |
| 15 Dec 2023 | 7.83 | 7.86 | 7.77 | 7.77 | 7.58 | 845,085 |
| 14 Dec 2023 | 7.70 | 7.93 | 7.69 | 7.84 | 7.65 | 344,135 |
| 13 Dec 2023 | 7.62 | 7.67 | 7.62 | 7.67 | 7.48 | 261,339 |
| 12 Dec 2023 | 7.73 | 7.76 | 7.64 | 7.69 | 7.50 | 375,484 |
| 11 Dec 2023 | 7.67 | 7.77 | 7.65 | 7.68 | 7.50 | 396,887 |
| 08 Dec 2023 | 7.66 | 7.67 | 7.58 | 7.66 | 7.47 | 141,827 |
| 07 Dec 2023 | 7.78 | 7.80 | 7.65 | 7.66 | 7.47 | 551,829 |
| 06 Dec 2023 | 7.65 | 7.76 | 7.65 | 7.76 | 7.57 | 294,796 |
| 05 Dec 2023 | 7.69 | 7.73 | 7.65 | 7.70 | 7.51 | 450,101 |
| 04 Dec 2023 | 7.64 | 7.75 | 7.64 | 7.70 | 7.51 | 176,544 |
| 01 Dec 2023 | 7.63 | 7.70 | 7.63 | 7.66 | 7.47 | 169,572 |
| 30 Nov 2023 | 7.50 | 7.66 | 7.50 | 7.66 | 7.48 | 260,713 |
| 29 Nov 2023 | 7.55 | 7.66 | 7.53 | 7.53 | 7.35 | 374,126 |
| 28 Nov 2023 | 7.55 | 7.66 | 7.50 | 7.63 | 7.45 | 290,668 |
| 27 Nov 2023 | 7.55 | 7.59 | 7.53 | 7.55 | 7.37 | 162,506 |
| 24 Nov 2023 | 7.55 | 7.57 | 7.53 | 7.57 | 7.38 | 127,504 |
| 23 Nov 2023 | 7.59 | 7.59 | 7.48 | 7.55 | 7.37 | 224,205 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.