Chorus Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.000 | 7.000 | 6.630 | 6.630 | 6.630 | 627,852 |
| 2026-10-15 | 6.560 | 6.820 | 6.520 | 6.740 | 6.740 | 1,174,205 |
| 2026-10-14 | 6.530 | 6.600 | 6.500 | 6.540 | 6.540 | 476,541 |
| 2026-10-13 | 6.680 | 6.690 | 6.510 | 6.540 | 6.540 | 605,112 |
| 2026-10-12 | 6.760 | 6.760 | 6.680 | 6.680 | 6.680 | 321,577 |
| 2026-10-09 | 6.750 | 6.800 | 6.720 | 6.770 | 6.770 | 258,771 |
| 2026-10-08 | 6.680 | 6.800 | 6.680 | 6.760 | 6.760 | 352,511 |
| 2026-10-07 | 6.660 | 6.730 | 6.600 | 6.700 | 6.700 | 514,267 |
| 2026-10-06 | 6.820 | 6.820 | 6.640 | 6.640 | 6.640 | 320,107 |
| 2026-10-05 | 6.700 | 6.770 | 6.650 | 6.710 | 6.710 | 260,185 |
| 2026-10-02 | 6.730 | 6.760 | 6.670 | 6.710 | 6.710 | 213,841 |
| 2026-10-01 | 6.800 | 6.800 | 6.710 | 6.720 | 6.720 | 384,064 |
| 2026-09-30 | 6.660 | 6.890 | 6.650 | 6.810 | 6.810 | 836,583 |
| 2026-09-29 | 6.810 | 6.810 | 6.620 | 6.690 | 6.690 | 388,685 |
| 2026-09-28 | 6.840 | 6.850 | 6.690 | 6.750 | 6.750 | 648,519 |
| 2026-09-25 | 6.700 | 6.810 | 6.690 | 6.780 | 6.780 | 376,391 |
| 2026-09-24 | 6.600 | 6.810 | 6.600 | 6.730 | 6.730 | 443,819 |
| 2026-09-23 | 6.780 | 6.850 | 6.750 | 6.790 | 6.790 | 439,620 |
| 2026-09-22 | 7.000 | 7.000 | 6.780 | 6.800 | 6.800 | 635,114 |
| 2026-09-21 | 6.830 | 6.890 | 6.790 | 6.840 | 6.840 | 479,256 |
| 2026-09-18 | 6.820 | 6.880 | 6.750 | 6.820 | 6.820 | 1,413,258 |
| 2026-09-17 | 6.700 | 6.800 | 6.640 | 6.760 | 6.760 | 816,394 |
| 2026-09-16 | 6.660 | 6.730 | 6.640 | 6.670 | 6.670 | 438,881 |
| 2026-09-15 | 6.810 | 6.825 | 6.640 | 6.710 | 6.710 | 1,042,256 |
| 2026-09-14 | 6.970 | 6.990 | 6.750 | 6.750 | 6.750 | 501,213 |
| 2026-09-11 | 7.150 | 7.260 | 7.140 | 7.150 | 6.894 | 519,870 |
| 2026-09-10 | 7.150 | 7.170 | 7.100 | 7.150 | 6.894 | 423,250 |
| 2026-09-09 | 7.250 | 7.260 | 7.150 | 7.150 | 6.894 | 298,074 |
| 2026-09-08 | 7.340 | 7.340 | 7.130 | 7.220 | 6.962 | 582,296 |
| 2026-09-07 | 7.300 | 7.300 | 7.210 | 7.220 | 6.962 | 576,979 |
| 2026-09-04 | 7.390 | 7.390 | 7.220 | 7.300 | 7.039 | 383,112 |
| 2026-09-03 | 7.310 | 7.340 | 7.245 | 7.250 | 6.991 | 832,765 |
| 2026-09-02 | 7.230 | 7.380 | 7.220 | 7.290 | 7.029 | 693,241 |
| 2026-09-01 | 7.290 | 7.300 | 7.170 | 7.240 | 6.981 | 2,438,095 |
| 2026-08-31 | 7.410 | 7.430 | 7.280 | 7.310 | 7.049 | 877,374 |
| 2026-08-28 | 7.470 | 7.470 | 7.325 | 7.410 | 7.145 | 418,122 |
| 2026-08-27 | 7.520 | 7.650 | 7.380 | 7.390 | 7.126 | 923,014 |
| 2026-08-26 | 7.370 | 7.480 | 7.340 | 7.460 | 7.193 | 542,115 |
| 2026-08-25 | 7.570 | 7.580 | 7.335 | 7.400 | 7.135 | 1,032,195 |
| 2026-08-24 | 7.990 | 8.000 | 7.350 | 7.520 | 7.251 | 1,151,089 |
| 2026-08-21 | 7.800 | 8.020 | 7.800 | 7.970 | 7.685 | 238,386 |
| 2026-08-20 | 7.900 | 7.945 | 7.820 | 7.900 | 7.617 | 495,904 |
| 2026-08-19 | 8.050 | 8.050 | 7.830 | 7.910 | 7.627 | 302,707 |
| 2026-08-18 | 7.750 | 7.960 | 7.750 | 7.890 | 7.608 | 230,596 |
| 2026-08-17 | 7.980 | 7.990 | 7.900 | 7.910 | 7.627 | 295,800 |
| 2026-08-14 | 7.900 | 7.940 | 7.810 | 7.900 | 7.617 | 491,710 |
| 2026-08-13 | 7.950 | 7.950 | 7.800 | 7.820 | 7.540 | 514,893 |
| 2026-08-12 | 7.920 | 8.080 | 7.920 | 7.960 | 7.675 | 410,396 |
| 2026-08-11 | 7.860 | 8.090 | 7.860 | 8.050 | 7.762 | 479,643 |
| 2026-08-10 | 8.100 | 8.100 | 7.860 | 7.930 | 7.646 | 251,011 |
| 2026-08-07 | 7.900 | 7.990 | 7.900 | 7.970 | 7.685 | 461,366 |
| 2026-08-06 | 7.910 | 7.980 | 7.880 | 7.920 | 7.637 | 546,494 |
| 2026-08-05 | 7.900 | 8.030 | 7.900 | 7.900 | 7.617 | 324,327 |
| 2026-08-04 | 7.930 | 8.060 | 7.930 | 7.970 | 7.685 | 465,119 |
| 2026-08-03 | 8.130 | 8.130 | 7.880 | 7.950 | 7.666 | 180,886 |
| 2026-07-31 | 8.130 | 8.130 | 7.850 | 7.890 | 7.608 | 574,298 |
| 2026-07-30 | 8.060 | 8.110 | 7.990 | 8.000 | 7.714 | 306,600 |
| 2026-07-29 | 7.990 | 8.150 | 7.970 | 8.080 | 7.791 | 384,996 |
| 2026-07-28 | 7.850 | 7.940 | 7.840 | 7.930 | 7.646 | 397,580 |
| 2026-07-27 | 7.920 | 7.950 | 7.850 | 7.890 | 7.608 | 307,817 |
Page 1 of 22 · 1,267 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 0.2467 NZD |
| 2026-03-16 | 0.1726 NZD |
| 2025-09-15 | 0.2616 NZD |
| 2025-03-17 | 0.2138 NZD |
| 2024-09-16 | 0.2217 NZD |
| 2024-03-18 | 0.1483 NZD |
| 2023-09-11 | 0.1992 NZD |
| 2023-03-13 | 0.1348 NZD |
| 2022-09-12 | 0.1610 NZD |
| 2022-03-14 | 0.1304 NZD |
| 2021-09-13 | 0.1403 NZD |
| 2021-03-15 | 0.0973 NZD |
| 2020-09-14 | 0.1295 NZD |
| 2020-03-16 | 0.0976 NZD |
| 2019-09-23 | 0.1276 NZD |
| 2019-03-18 | 0.0920 NZD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.