New Zealand markets closed

Chorus Limited (CNU.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
6.39-0.04 (-0.62%)
At close: 5:00PM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20216.406.446.386.396.39139,348
21 Oct 20216.366.436.366.436.43147,235
20 Oct 20216.446.456.406.406.40303,256
19 Oct 20216.376.476.376.476.47135,010
18 Oct 20216.376.496.356.406.40106,556
15 Oct 20216.396.476.376.406.40155,993
14 Oct 20216.406.456.376.406.40139,909
13 Oct 20216.456.496.346.346.34187,333
12 Oct 20216.456.456.376.456.45254,287
11 Oct 20216.566.586.366.456.4567,965
08 Oct 20216.586.596.496.506.50271,138
07 Oct 20216.606.606.516.556.55206,248
06 Oct 20216.736.816.566.586.58225,314
05 Oct 20216.766.816.746.786.78236,179
04 Oct 20216.726.826.726.796.79318,621
01 Oct 20216.606.746.566.726.72224,522
30 Sep 20216.546.656.546.606.60459,137
29 Sep 20216.556.556.456.536.53382,961
28 Sep 20216.566.606.546.556.55315,956
27 Sep 20216.576.576.476.556.55251,565
24 Sep 20216.556.576.506.546.54334,644
23 Sep 20216.556.616.546.556.55306,680
22 Sep 20216.556.646.506.596.59190,867
21 Sep 20216.526.536.466.516.51327,718
20 Sep 20216.656.656.516.516.51268,304
17 Sep 20216.726.726.596.656.651,415,970
16 Sep 20216.806.836.666.716.71297,921
15 Sep 20216.806.866.726.726.72269,192
14 Sep 20216.746.866.706.826.82529,722
13 Sep 20216.756.806.616.756.75198,241
13 Sep 20210.145 Dividend
10 Sep 20217.107.106.846.856.70246,703
09 Sep 20217.107.147.027.056.90231,393
08 Sep 20217.147.157.107.106.95869,460
07 Sep 20217.077.187.077.146.99473,825
06 Sep 20217.227.247.007.076.92141,180
03 Sep 20217.207.237.147.207.05169,371
02 Sep 20217.057.187.007.187.03218,477
01 Sep 20217.017.096.947.096.94291,965
31 Aug 20217.007.036.937.036.88545,894
30 Aug 20217.017.046.927.006.85258,578
27 Aug 20216.907.036.886.946.79206,124
26 Aug 20216.987.006.816.856.70564,250
25 Aug 20216.786.966.786.926.77264,236
24 Aug 20216.936.936.696.766.62423,348
23 Aug 20217.137.136.786.936.78410,229
20 Aug 20217.157.167.017.146.99553,775
19 Aug 20216.637.366.637.167.011,590,633
18 Aug 20216.406.466.326.376.24461,612
17 Aug 20216.306.456.276.406.26588,961
16 Aug 20216.386.386.306.336.20243,768
13 Aug 20216.356.436.356.386.24477,486
12 Aug 20216.276.386.276.386.24805,190
11 Aug 20216.166.306.156.296.16165,669
10 Aug 20216.196.206.136.176.04170,652
09 Aug 20216.226.246.156.196.06216,008
06 Aug 20216.136.226.136.186.05340,409
05 Aug 20216.186.206.096.125.99297,711
04 Aug 20216.266.286.186.186.05288,413
03 Aug 20216.236.296.236.266.13234,300
02 Aug 20216.206.306.166.226.08169,487
30 Jul 20216.206.206.106.166.03722,702
29 Jul 20216.206.206.186.206.07596,251
28 Jul 20216.206.236.186.206.07244,256
27 Jul 20216.176.246.176.206.07427,304
26 Jul 20216.226.246.166.176.04148,529
23 Jul 20216.216.226.156.176.04638,240
22 Jul 20216.196.256.176.206.07161,015
21 Jul 20216.206.286.196.196.06329,677
20 Jul 20216.186.286.156.196.06528,595
19 Jul 20216.306.326.166.186.05168,072
16 Jul 20216.166.306.106.306.17358,651
15 Jul 20216.326.396.156.156.02378,223
14 Jul 20216.246.336.236.326.19350,252
13 Jul 20216.356.386.256.256.12215,389
12 Jul 20216.316.396.256.356.22165,121
09 Jul 20216.286.316.156.306.17286,719
08 Jul 20216.376.376.276.306.17318,342
07 Jul 20216.426.426.306.366.23394,558
06 Jul 20216.386.426.366.426.28485,339
05 Jul 20216.286.396.286.356.22454,443
02 Jul 20216.406.406.286.296.161,873,179
01 Jul 20216.396.466.336.386.24468,623
30 Jun 20216.386.406.356.406.26438,365
29 Jun 20216.316.376.306.376.24165,087
28 Jun 20216.366.406.256.346.21612,051
25 Jun 20216.236.356.206.356.22590,881
24 Jun 20216.096.266.096.226.09461,876
23 Jun 20216.046.126.036.095.96328,451
22 Jun 20216.176.196.036.035.90472,070
21 Jun 20216.326.326.066.095.96537,099
18 Jun 20216.166.326.116.326.181,961,548
17 Jun 20216.266.346.166.166.03290,185
16 Jun 20216.466.466.266.266.13371,426
15 Jun 20216.596.596.416.466.321,198,075
14 Jun 20216.556.606.536.606.46231,614
11 Jun 20216.606.666.506.556.41310,928
10 Jun 20216.646.726.486.556.41306,676
09 Jun 20216.586.656.556.656.51315,963
08 Jun 20216.486.596.456.586.44971,543
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...