Chorus Limited (NZE:CNU)
New Zealand
· Delayed Price · Currency is NZD 9.14
+0.01 (0.11%)
At close: Dec 5, 2025
Chorus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.16 | 9.16 | 9.12 | 9.14 | 9.14 | 0.11% | 86,426 |
| Dec 4, 2025 | 9.17 | 9.20 | 9.13 | 9.13 | 9.13 | -0.33% | 112,666 |
| Dec 3, 2025 | 9.15 | 9.20 | 9.13 | 9.16 | 9.16 | 0.55% | 168,770 |
| Dec 2, 2025 | 9.15 | 9.26 | 9.06 | 9.11 | 9.11 | 0.33% | 188,361 |
| Dec 1, 2025 | 9.16 | 9.19 | 9.08 | 9.08 | 9.08 | -0.77% | 464,906 |
| Nov 28, 2025 | 9.34 | 9.34 | 9.15 | 9.15 | 9.15 | -0.97% | 246,631 |
| Nov 27, 2025 | 9.32 | 9.37 | 9.24 | 9.24 | 9.24 | -1.07% | 239,524 |
| Nov 26, 2025 | 9.35 | 9.44 | 9.32 | 9.34 | 9.34 | -0.43% | 94,738 |
| Nov 25, 2025 | 9.44 | 9.44 | 9.26 | 9.38 | 9.38 | -0.64% | 86,363 |
| Nov 24, 2025 | 9.20 | 9.44 | 9.20 | 9.44 | 9.44 | 1.72% | 130,046 |
| Nov 21, 2025 | 9.30 | 9.30 | 9.10 | 9.28 | 9.28 | -1.17% | 107,696 |
| Nov 20, 2025 | 9.27 | 9.39 | 9.26 | 9.39 | 9.39 | 2.51% | 314,110 |
| Nov 19, 2025 | 9.32 | 9.40 | 9.13 | 9.16 | 9.16 | -1.51% | 557,907 |
| Nov 18, 2025 | 9.28 | 9.40 | 9.28 | 9.30 | 9.30 | -0.32% | 472,491 |
| Nov 17, 2025 | 9.30 | 9.39 | 9.20 | 9.33 | 9.33 | 0.76% | 83,338 |
| Nov 14, 2025 | 9.26 | 9.31 | 9.26 | 9.26 | 9.26 | -0.75% | 126,856 |
| Nov 13, 2025 | 9.53 | 9.53 | 9.25 | 9.33 | 9.33 | -1.58% | 281,038 |
| Nov 12, 2025 | 9.48 | 9.77 | 9.46 | 9.48 | 9.48 | - | 90,894 |
| Nov 11, 2025 | 9.50 | 9.53 | 9.43 | 9.48 | 9.48 | 0.11% | 83,555 |
| Nov 10, 2025 | 9.50 | 9.54 | 9.43 | 9.47 | 9.47 | -0.32% | 71,955 |
| Nov 7, 2025 | 9.41 | 9.55 | 9.41 | 9.50 | 9.50 | 0.96% | 183,265 |
| Nov 6, 2025 | 9.53 | 9.59 | 9.41 | 9.41 | 9.41 | -1.26% | 134,693 |
| Nov 5, 2025 | 9.50 | 9.55 | 9.44 | 9.53 | 9.53 | 0.63% | 66,087 |
| Nov 4, 2025 | 9.46 | 9.58 | 9.45 | 9.47 | 9.47 | 0.11% | 387,949 |
| Nov 3, 2025 | 9.37 | 9.48 | 9.37 | 9.46 | 9.46 | 1.07% | 85,839 |
| Oct 31, 2025 | 9.23 | 9.43 | 9.22 | 9.36 | 9.36 | 1.41% | 143,514 |
| Oct 30, 2025 | 9.21 | 9.25 | 9.16 | 9.23 | 9.23 | 0.11% | 173,045 |
| Oct 29, 2025 | 9.22 | 9.29 | 9.20 | 9.22 | 9.22 | -0.32% | 403,932 |
| Oct 28, 2025 | 9.20 | 9.26 | 9.10 | 9.25 | 9.25 | - | 88,290 |
| Oct 24, 2025 | 9.23 | 9.27 | 9.20 | 9.25 | 9.25 | 0.33% | 170,946 |
| Oct 23, 2025 | 9.15 | 9.23 | 9.10 | 9.22 | 9.22 | 0.22% | 152,798 |
| Oct 22, 2025 | 9.28 | 9.28 | 9.16 | 9.20 | 9.20 | -0.86% | 182,932 |
| Oct 21, 2025 | 9.12 | 9.28 | 9.12 | 9.28 | 9.28 | 0.98% | 90,501 |
| Oct 20, 2025 | 9.15 | 9.19 | 9.06 | 9.19 | 9.19 | -0.11% | 118,059 |
| Oct 17, 2025 | 9.15 | 9.20 | 9.00 | 9.20 | 9.20 | 0.99% | 196,774 |
| Oct 16, 2025 | 9.00 | 9.11 | 8.93 | 9.11 | 9.11 | 1.22% | 210,630 |
| Oct 15, 2025 | 8.95 | 9.10 | 8.93 | 9.00 | 9.00 | 0.33% | 281,765 |
| Oct 14, 2025 | 9.09 | 9.10 | 8.88 | 8.97 | 8.97 | -1.10% | 100,521 |
| Oct 13, 2025 | 9.18 | 9.22 | 9.07 | 9.07 | 9.07 | -1.95% | 54,428 |
| Oct 10, 2025 | 9.50 | 9.50 | 9.23 | 9.25 | 9.25 | -0.11% | 126,520 |
| Oct 9, 2025 | 9.37 | 9.54 | 9.25 | 9.26 | 9.26 | -0.75% | 234,733 |
| Oct 8, 2025 | 9.44 | 9.46 | 9.33 | 9.33 | 9.33 | -1.06% | 263,171 |
| Oct 7, 2025 | 9.45 | 9.47 | 9.33 | 9.43 | 9.43 | - | 104,426 |
| Oct 6, 2025 | 9.54 | 9.54 | 9.38 | 9.43 | 9.43 | -0.53% | 85,448 |
| Oct 3, 2025 | 9.47 | 9.52 | 9.44 | 9.48 | 9.48 | 0.21% | 153,279 |
| Oct 2, 2025 | 9.42 | 9.54 | 9.42 | 9.46 | 9.46 | -0.94% | 99,402 |
| Oct 1, 2025 | 9.40 | 9.60 | 9.40 | 9.55 | 9.55 | -0.10% | 52,340 |
| Sep 30, 2025 | 9.51 | 9.56 | 9.47 | 9.56 | 9.56 | 1.06% | 259,246 |
| Sep 29, 2025 | 9.42 | 9.60 | 9.42 | 9.46 | 9.46 | 0.32% | 246,267 |
| Sep 26, 2025 | 9.39 | 9.46 | 9.36 | 9.43 | 9.43 | -0.74% | 94,346 |
| Sep 25, 2025 | 9.44 | 9.53 | 9.40 | 9.50 | 9.50 | 0.85% | 186,903 |
| Sep 24, 2025 | 9.40 | 9.45 | 9.37 | 9.42 | 9.42 | 0.53% | 81,497 |
| Sep 23, 2025 | 9.29 | 9.43 | 9.28 | 9.37 | 9.37 | 0.86% | 91,833 |
| Sep 22, 2025 | 9.43 | 9.43 | 9.27 | 9.29 | 9.29 | -1.48% | 77,111 |
| Sep 19, 2025 | 9.44 | 9.54 | 9.31 | 9.43 | 9.43 | -0.11% | 576,981 |
| Sep 18, 2025 | 9.31 | 9.59 | 9.31 | 9.44 | 9.44 | - | 90,308 |
| Sep 17, 2025 | 9.52 | 9.57 | 9.34 | 9.44 | 9.44 | -0.84% | 164,861 |
| Sep 16, 2025 | 9.54 | 9.57 | 9.50 | 9.52 | 9.52 | -0.31% | 270,851 |
| Sep 15, 2025 | 9.55 | 9.70 | 9.50 | 9.55 | 9.55 | -3.44% | 359,151 |
| Sep 12, 2025 | 9.85 | 9.93 | 9.82 | 9.89 | 9.55 | 0.30% | 107,483 |
| Sep 11, 2025 | 9.80 | 9.89 | 9.75 | 9.86 | 9.52 | 0.51% | 102,846 |
| Sep 10, 2025 | 9.84 | 9.88 | 9.70 | 9.81 | 9.47 | 0.72% | 55,288 |
| Sep 9, 2025 | 9.80 | 9.88 | 9.69 | 9.74 | 9.40 | -0.81% | 255,139 |
| Sep 8, 2025 | 9.88 | 9.90 | 9.81 | 9.82 | 9.48 | -0.81% | 144,377 |
| Sep 5, 2025 | 9.80 | 9.98 | 9.80 | 9.90 | 9.55 | 0.30% | 352,041 |
| Sep 4, 2025 | 9.76 | 9.88 | 9.71 | 9.87 | 9.53 | 1.54% | 79,391 |
| Sep 3, 2025 | 9.65 | 9.75 | 9.56 | 9.72 | 9.38 | 0.73% | 88,325 |
| Sep 2, 2025 | 9.75 | 9.80 | 9.65 | 9.65 | 9.31 | -1.23% | 196,574 |
| Sep 1, 2025 | 9.85 | 9.93 | 9.73 | 9.77 | 9.43 | -0.51% | 265,424 |
| Aug 29, 2025 | 9.81 | 9.87 | 9.72 | 9.82 | 9.48 | 0.10% | 380,371 |
| Aug 28, 2025 | 9.75 | 9.85 | 9.70 | 9.81 | 9.47 | 0.77% | 271,061 |
| Aug 27, 2025 | 9.65 | 9.77 | 9.65 | 9.74 | 9.40 | 0.67% | 183,774 |
| Aug 26, 2025 | 9.55 | 9.74 | 9.55 | 9.67 | 9.33 | 0.31% | 192,774 |
| Aug 25, 2025 | 9.42 | 9.78 | 9.42 | 9.64 | 9.30 | 2.34% | 325,836 |
| Aug 22, 2025 | 9.39 | 9.51 | 9.34 | 9.42 | 9.09 | -0.21% | 193,211 |
| Aug 21, 2025 | 9.30 | 9.50 | 9.30 | 9.44 | 9.11 | 0.85% | 742,763 |
| Aug 20, 2025 | 9.21 | 9.49 | 9.21 | 9.36 | 9.03 | 1.41% | 221,678 |
| Aug 19, 2025 | 9.32 | 9.32 | 9.23 | 9.23 | 8.91 | -0.97% | 63,284 |
| Aug 18, 2025 | 9.23 | 9.40 | 9.20 | 9.32 | 8.99 | 0.87% | 84,385 |
| Aug 15, 2025 | 9.16 | 9.24 | 9.15 | 9.24 | 8.92 | 0.87% | 73,834 |
| Aug 14, 2025 | 9.16 | 9.26 | 9.10 | 9.16 | 8.84 | - | 66,045 |
| Aug 13, 2025 | 9.20 | 9.30 | 9.10 | 9.16 | 8.84 | -0.16% | 460,480 |
| Aug 12, 2025 | 9.32 | 9.37 | 9.18 | 9.18 | 8.85 | -1.56% | 493,558 |
| Aug 11, 2025 | 9.24 | 9.39 | 9.21 | 9.32 | 8.99 | 1.03% | 132,855 |
| Aug 8, 2025 | 9.15 | 9.25 | 9.12 | 9.23 | 8.90 | 0.27% | 241,596 |
| Aug 7, 2025 | 9.12 | 9.21 | 9.07 | 9.20 | 8.88 | 1.21% | 1,247,847 |
| Aug 6, 2025 | 8.83 | 9.11 | 8.83 | 9.09 | 8.77 | 3.30% | 601,280 |
| Aug 5, 2025 | 8.71 | 8.83 | 8.71 | 8.80 | 8.49 | 0.46% | 85,357 |
| Aug 4, 2025 | 8.67 | 8.79 | 8.67 | 8.76 | 8.45 | 0.52% | 150,451 |
| Aug 1, 2025 | 8.72 | 8.78 | 8.66 | 8.72 | 8.41 | - | 77,005 |
| Jul 31, 2025 | 8.67 | 8.75 | 8.66 | 8.72 | 8.41 | 0.75% | 485,192 |
| Jul 30, 2025 | 8.60 | 8.76 | 8.60 | 8.65 | 8.35 | 0.35% | 202,373 |
| Jul 29, 2025 | 8.59 | 8.74 | 8.57 | 8.62 | 8.32 | 0.58% | 118,630 |
| Jul 28, 2025 | 8.47 | 8.57 | 8.41 | 8.57 | 8.27 | 1.30% | 53,137 |
| Jul 25, 2025 | 8.40 | 8.47 | 8.37 | 8.46 | 8.16 | 0.71% | 251,748 |
| Jul 24, 2025 | 8.39 | 8.44 | 8.37 | 8.40 | 8.11 | 0.06% | 125,262 |
| Jul 23, 2025 | 8.46 | 8.46 | 8.31 | 8.40 | 8.10 | -0.53% | 508,907 |
| Jul 22, 2025 | 8.62 | 8.62 | 8.44 | 8.44 | 8.15 | -2.09% | 148,285 |
| Jul 21, 2025 | 8.72 | 8.72 | 8.55 | 8.62 | 8.32 | -1.49% | 155,586 |
| Jul 18, 2025 | 8.63 | 8.80 | 8.62 | 8.75 | 8.44 | 1.39% | 167,877 |