FinData: Historical Data for NZX, CNU - Chorus Limited Ordinary Shares

Thursday, 20 June 2013

Chorus Limited Ordinary Shares

Recent trades

Date & Time	Last	Volume	Bid	Ask
19/06 17:01	2.490	1,067	0.000	0.000
19/06 16:59	2.490	8,000	2.600	2.390
19/06 16:59	2.490	5,000	2.600	2.390
19/06 16:59	2.490	25,000	2.600	2.390
19/06 16:59	2.490	52,802	2.600	2.390
19/06 16:59	2.490	150,000	2.600	2.390
19/06 16:59	2.490	38,802	2.600	2.390
19/06 16:59	2.490	11,198	2.600	2.390
19/06 16:59	2.490	198	2.600	2.390
19/06 16:59	2.490	802	2.600	2.390

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
19/06/13	2.590	2.590	2.470	2.490	1,384,676
18/06/13	2.600	2.630	2.560	2.570	1,158,243
17/06/13	2.560	2.600	2.560	2.600	559,988
14/06/13	2.560	2.590	2.560	2.560	419,569
13/06/13	2.560	2.570	2.520	2.540	491,783
12/06/13	2.590	2.600	2.560	2.580	509,106
11/06/13	2.590	2.600	2.580	2.590	242,916
10/06/13	2.570	2.600	2.570	2.570	841,155
07/06/13	2.540	2.560	2.510	2.550	826,911
06/06/13	2.460	2.560	2.450	2.550	522,277
05/06/13	2.470	2.470	2.420	2.460	839,329
04/06/13	2.500	2.540	2.470	2.480	1,473,201
31/05/13	2.550	2.570	2.490	2.490	1,809,863
30/05/13	2.580	2.590	2.530	2.550	721,133
29/05/13	2.630	2.650	2.570	2.570	539,473
28/05/13	2.590	2.620	2.580	2.600	1,368,562
27/05/13	2.550	2.580	2.550	2.560	1,100,441
24/05/13	2.600	2.600	2.520	2.540	1,871,793
23/05/13	2.660	2.670	2.560	2.560	2,211,112
22/05/13	2.710	2.710	2.640	2.640	2,286,745
21/05/13	2.690	2.720	2.680	2.700	605,927
20/05/13	2.690	2.720	2.680	2.680	762,571
17/05/13	2.750	2.780	2.690	2.690	1,788,717
16/05/13	2.790	2.800	2.750	2.750	2,037,467
15/05/13	2.750	2.760	2.740	2.750	1,621,787
14/05/13	2.730	2.770	2.720	2.750	811,765
13/05/13	2.700	2.740	2.690	2.720	1,111,538
10/05/13	2.700	2.700	2.690	2.690	1,771,418
09/05/13	2.700	2.730	2.690	2.700	1,491,479
08/05/13	2.700	2.700	2.690	2.690	988,470
07/05/13	2.690	2.690	2.680	2.690	795,801
06/05/13	2.700	2.720	2.680	2.690	1,543,500
03/05/13	2.700	2.710	2.690	2.690	531,666
02/05/13	2.730	2.730	2.680	2.690	1,555,475
01/05/13	2.740	2.740	2.710	2.740	505,518
30/04/13	2.740	2.750	2.730	2.750	809,565
29/04/13	2.740	2.750	2.730	2.730	358,771
26/04/13	2.730	2.750	2.730	2.740	1,431,835
24/04/13	2.750	2.750	2.730	2.730	1,055,971
23/04/13	2.720	2.750	2.720	2.730	627,346
22/04/13	2.650	2.760	2.650	2.730	1,186,943

Global Indices

Code	Last	Change
NZ50	4,446	17	0.37%
COMP	3,482	30	0.87%
DJI	15,318	138	0.91%
SP500	1,650	2	0.12%
DAX	7,789	91	1.15%
FTSE	6,374	44	0.69%
NI225	12,494	22	0.18%
TWI	74.30	0.25	0.34%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	1.341	0.002	0.13%
NZDUSD	0.8036	0.0058	0.73%
AUDUSD	0.9540	0.0070	0.74%
NZDAUD	0.8423	0.0006	0.07%