Chorus Limited (NZE:CNU)
New Zealand
· Delayed Price · Currency is NZD 9.26
+0.05 (0.54%)
Mar 10, 2026, 4:15 PM NZST
Chorus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.37 | 9.50 | 9.06 | 9.21 | 9.21 | -1.60% | 64,585 |
| Mar 6, 2026 | 9.27 | 9.49 | 9.27 | 9.36 | 9.36 | - | 191,160 |
| Mar 5, 2026 | 9.53 | 9.54 | 9.36 | 9.36 | 9.36 | -1.27% | 74,033 |
| Mar 4, 2026 | 9.45 | 9.56 | 9.45 | 9.48 | 9.48 | -0.84% | 286,319 |
| Mar 3, 2026 | 9.48 | 9.60 | 9.44 | 9.56 | 9.56 | 1.16% | 62,691 |
| Mar 2, 2026 | 9.50 | 9.59 | 9.35 | 9.45 | 9.45 | -1.36% | 56,494 |
| Feb 27, 2026 | 9.53 | 9.65 | 9.47 | 9.58 | 9.58 | 0.74% | 96,561 |
| Feb 26, 2026 | 9.31 | 9.51 | 9.27 | 9.51 | 9.51 | 2.04% | 146,754 |
| Feb 25, 2026 | 9.72 | 9.72 | 9.26 | 9.32 | 9.32 | -4.02% | 130,028 |
| Feb 24, 2026 | 9.69 | 9.79 | 9.34 | 9.71 | 9.71 | 0.21% | 662,961 |
| Feb 23, 2026 | 9.52 | 9.81 | 9.48 | 9.69 | 9.69 | 1.89% | 178,514 |
| Feb 20, 2026 | 9.50 | 9.57 | 9.40 | 9.51 | 9.51 | - | 130,388 |
| Feb 19, 2026 | 9.23 | 9.62 | 9.23 | 9.51 | 9.51 | 2.70% | 176,037 |
| Feb 18, 2026 | 9.12 | 9.26 | 9.12 | 9.26 | 9.26 | 1.65% | 236,193 |
| Feb 17, 2026 | 9.19 | 9.22 | 9.05 | 9.11 | 9.11 | -0.87% | 99,194 |
| Feb 16, 2026 | 9.08 | 9.22 | 9.07 | 9.19 | 9.19 | 0.66% | 61,984 |
| Feb 13, 2026 | 9.13 | 9.23 | 9.05 | 9.13 | 9.13 | -0.11% | 105,450 |
| Feb 12, 2026 | 9.17 | 9.20 | 9.07 | 9.14 | 9.14 | -0.65% | 112,514 |
| Feb 11, 2026 | 9.20 | 9.20 | 9.10 | 9.20 | 9.20 | 0.66% | 89,116 |
| Feb 10, 2026 | 9.21 | 9.32 | 9.08 | 9.14 | 9.14 | -0.65% | 131,331 |
| Feb 9, 2026 | 9.55 | 9.60 | 9.20 | 9.20 | 9.20 | -3.66% | 126,009 |
| Feb 5, 2026 | 9.74 | 9.74 | 9.55 | 9.55 | 9.55 | -1.95% | 146,217 |
| Feb 4, 2026 | 9.65 | 9.80 | 9.60 | 9.74 | 9.74 | 0.93% | 112,552 |
| Feb 3, 2026 | 9.66 | 9.68 | 9.55 | 9.65 | 9.65 | 1.05% | 98,626 |
| Feb 2, 2026 | 9.50 | 9.68 | 9.40 | 9.55 | 9.55 | 0.53% | 270,613 |
| Jan 30, 2026 | 9.52 | 9.55 | 9.38 | 9.50 | 9.50 | 0.21% | 235,261 |
| Jan 29, 2026 | 9.59 | 9.59 | 9.44 | 9.48 | 9.48 | -0.84% | 70,137 |
| Jan 28, 2026 | 9.45 | 9.57 | 9.41 | 9.56 | 9.56 | 0.63% | 83,328 |
| Jan 27, 2026 | 9.42 | 9.59 | 9.41 | 9.50 | 9.50 | 1.06% | 167,737 |
| Jan 26, 2026 | 9.40 | 9.42 | 9.35 | 9.40 | 9.40 | - | 93,299 |
| Jan 23, 2026 | 9.38 | 9.43 | 9.32 | 9.40 | 9.40 | -0.53% | 188,960 |
| Jan 22, 2026 | 9.32 | 9.45 | 9.28 | 9.45 | 9.45 | 1.39% | 230,194 |
| Jan 21, 2026 | 9.34 | 9.34 | 9.21 | 9.32 | 9.32 | -0.75% | 184,929 |
| Jan 20, 2026 | 9.50 | 9.50 | 9.35 | 9.39 | 9.39 | -1.26% | 85,196 |
| Jan 19, 2026 | 9.51 | 9.56 | 9.41 | 9.51 | 9.51 | -0.42% | 60,195 |
| Jan 16, 2026 | 9.41 | 9.60 | 9.41 | 9.55 | 9.55 | 0.32% | 71,417 |
| Jan 15, 2026 | 9.41 | 9.57 | 9.41 | 9.52 | 9.52 | 0.11% | 64,637 |
| Jan 14, 2026 | 9.43 | 9.51 | 9.42 | 9.51 | 9.51 | 0.85% | 47,499 |
| Jan 13, 2026 | 9.44 | 9.46 | 9.36 | 9.43 | 9.43 | -0.11% | 20,462 |
| Jan 12, 2026 | 9.46 | 9.46 | 9.36 | 9.44 | 9.44 | -0.21% | 83,881 |
| Jan 9, 2026 | 9.44 | 9.49 | 9.36 | 9.46 | 9.46 | 1.07% | 91,891 |
| Jan 8, 2026 | 9.35 | 9.40 | 9.27 | 9.36 | 9.36 | 0.11% | 74,890 |
| Jan 7, 2026 | 9.35 | 9.36 | 9.30 | 9.35 | 9.35 | -0.11% | 47,034 |
| Jan 6, 2026 | 9.48 | 9.48 | 9.31 | 9.36 | 9.36 | -0.85% | 121,065 |
| Jan 5, 2026 | 9.50 | 9.54 | 9.42 | 9.44 | 9.44 | 0.43% | 45,501 |
| Dec 31, 2025 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | -0.84% | 253,141 |
| Dec 30, 2025 | 9.50 | 9.54 | 9.45 | 9.48 | 9.48 | 0.32% | 36,361 |
| Dec 29, 2025 | 9.48 | 9.54 | 9.41 | 9.45 | 9.45 | 0.43% | 16,701 |
| Dec 24, 2025 | 9.47 | 9.50 | 9.40 | 9.41 | 9.41 | -0.74% | 42,668 |
| Dec 23, 2025 | 9.33 | 9.48 | 9.33 | 9.48 | 9.48 | 2.05% | 223,743 |
| Dec 22, 2025 | 9.21 | 9.34 | 9.20 | 9.29 | 9.29 | -0.21% | 59,483 |
| Dec 19, 2025 | 9.30 | 9.33 | 9.22 | 9.31 | 9.31 | 1.20% | 334,649 |
| Dec 18, 2025 | 9.34 | 9.34 | 9.18 | 9.20 | 9.20 | -1.39% | 134,675 |
| Dec 17, 2025 | 9.30 | 9.40 | 9.30 | 9.33 | 9.33 | 0.43% | 161,086 |
| Dec 16, 2025 | 9.31 | 9.35 | 9.25 | 9.29 | 9.29 | -0.11% | 77,325 |
| Dec 15, 2025 | 9.29 | 9.38 | 9.26 | 9.30 | 9.30 | -0.43% | 174,662 |
| Dec 12, 2025 | 9.24 | 9.37 | 9.24 | 9.34 | 9.34 | 0.86% | 123,357 |
| Dec 11, 2025 | 9.20 | 9.38 | 9.20 | 9.26 | 9.26 | 0.87% | 174,044 |
| Dec 10, 2025 | 9.20 | 9.21 | 9.15 | 9.18 | 9.18 | - | 186,689 |
| Dec 9, 2025 | 9.15 | 9.24 | 9.15 | 9.18 | 9.18 | 0.11% | 213,655 |
| Dec 8, 2025 | 9.15 | 9.20 | 9.12 | 9.17 | 9.17 | 0.33% | 123,952 |
| 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 |