CNU.NZ - Chorus Limited

NZSE - NZSE Delayed Price. Currency in NZD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20173.973.973.943.943.94574,578
Oct 18, 20173.943.963.923.963.96644,022
Oct 17, 20174.004.003.953.953.951,042,770
Oct 16, 20173.954.003.943.993.99512,103
Oct 13, 20173.873.983.873.983.98692,124
Oct 12, 20173.883.893.863.863.86774,945
Oct 11, 20173.903.913.883.883.88658,364
Oct 10, 20173.893.933.893.903.901,554,516
Oct 09, 20173.863.913.863.893.891,328,329
Oct 06, 20173.873.873.853.873.871,402,913
Oct 05, 20173.903.903.863.873.871,532,339
Oct 04, 20173.913.923.903.903.90468,005
Oct 03, 20173.903.933.903.933.93596,442
Oct 02, 20173.923.923.903.903.90734,459
Sep 29, 20173.913.923.903.923.922,806,491
Sep 28, 20173.903.923.893.903.902,169,403
Sep 27, 20173.873.933.873.903.902,202,551
Sep 26, 20173.873.873.853.863.861,824,000
Sep 25, 20173.913.923.873.883.881,144,274
Sep 25, 20170.1736 Dividend
Sep 22, 20174.024.064.024.053.881,362,456
Sep 21, 20173.994.043.994.023.85648,388
Sep 20, 20173.934.033.934.013.84260,906
Sep 19, 20173.873.923.873.923.75673,817
Sep 18, 20173.853.883.853.873.70830,269
Sep 15, 20173.883.883.853.853.68885,364
Sep 14, 20173.873.903.873.883.712,022,497
Sep 13, 20173.873.903.873.883.711,131,846
Sep 12, 20173.853.903.853.873.70553,286
Sep 11, 20173.933.933.843.853.691,225,590
Sep 08, 20173.873.933.863.893.72566,132
Sep 07, 20173.853.883.843.853.693,984,437
Sep 06, 20173.883.883.823.853.68730,725
Sep 05, 20173.923.943.883.883.711,680,294
Sep 04, 20173.953.963.923.923.761,969,621
Sep 01, 20174.014.013.943.943.782,244,587
Aug 31, 20174.054.054.004.003.832,418,296
Aug 30, 20174.054.104.014.063.882,441,410
Aug 29, 20174.354.354.054.053.884,130,971
Aug 28, 20174.614.614.394.394.201,416,129
Aug 25, 20174.694.694.654.654.4584,128
Aug 24, 20174.654.694.634.694.4996,789
Aug 23, 20174.654.694.624.694.49106,575
Aug 22, 20174.654.724.644.654.451,434,322
Aug 21, 20174.624.694.624.664.46707,903
Aug 18, 20174.614.704.594.654.45718,890
Aug 17, 20174.594.744.594.704.492,982,113
Aug 16, 20174.534.604.494.594.39440,986
Aug 15, 20174.474.554.474.544.35549,016
Aug 14, 20174.454.494.454.474.28291,785
Aug 11, 20174.504.504.454.454.26823,396
Aug 10, 20174.514.524.494.514.32433,805
Aug 09, 20174.504.514.474.514.32358,419
Aug 08, 20174.454.514.454.504.31533,234
Aug 07, 20174.454.484.454.484.29509,886
Aug 04, 20174.474.474.444.464.27178,708
Aug 03, 20174.444.474.444.474.27908,928
Aug 02, 20174.434.474.424.454.251,122,631
Aug 01, 20174.464.464.404.434.241,119,427
Jul 31, 20174.394.464.384.454.26576,038
Jul 28, 20174.424.424.394.404.21428,546
Jul 27, 20174.394.444.394.444.25146,304
Jul 26, 20174.374.434.374.414.22637,338
Jul 25, 20174.364.384.354.384.19510,219
Jul 24, 20174.384.394.364.374.181,185,161
Jul 21, 20174.384.404.384.394.201,840,959
Jul 20, 20174.444.454.384.384.19726,685
Jul 19, 20174.424.464.424.434.24596,914
Jul 18, 20174.374.434.364.394.21574,004
Jul 17, 20174.394.394.364.364.18800,631
Jul 14, 20174.404.454.404.424.23491,382
Jul 13, 20174.394.494.384.384.19623,904
Jul 12, 20174.494.494.374.384.19769,406
Jul 11, 20174.504.524.424.494.30346,644
Jul 10, 20174.564.594.504.504.31509,120
Jul 07, 20174.634.634.564.564.36362,527
Jul 06, 20174.664.664.624.634.43424,296
Jul 05, 20174.684.684.644.664.46806,688
Jul 04, 20174.594.704.574.684.48583,002
Jul 03, 20174.624.644.574.594.39613,277
Jun 30, 20174.644.654.634.634.431,423,565
Jun 29, 20174.664.684.604.664.46203,520
Jun 28, 20174.624.684.624.664.47337,618
Jun 27, 20174.654.684.634.644.44240,012
Jun 26, 20174.604.664.604.644.44507,483
Jun 23, 20174.604.644.604.634.43618,358
Jun 22, 20174.604.634.604.604.40292,902
Jun 21, 20174.744.744.624.624.42457,114
Jun 20, 20174.724.774.724.734.531,224,503
Jun 19, 20174.724.744.684.724.52202,434
Jun 16, 20174.694.724.654.724.521,236,240
Jun 15, 20174.654.714.654.704.49440,461
Jun 14, 20174.614.694.614.684.48740,722
Jun 13, 20174.624.634.604.614.41113,073
Jun 12, 20174.624.654.614.654.45207,202
Jun 09, 20174.614.644.614.644.44604,384
Jun 08, 20174.614.644.604.644.44522,385
Jun 07, 20174.584.614.584.614.42519,966
Jun 06, 20174.514.604.514.584.381,957,584
Jun 02, 20174.494.524.464.514.32804,205
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...