Chorus Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 7.920 | 7.940 | 7.830 | 7.900 | 6.829 | 490,781 |
| 2024-08-30 | 7.930 | 7.990 | 7.840 | 7.960 | 6.881 | 619,223 |
| 2024-08-29 | 7.900 | 7.980 | 7.830 | 7.910 | 6.838 | 444,712 |
| 2024-08-28 | 7.740 | 7.950 | 7.680 | 7.920 | 6.846 | 707,062 |
| 2024-08-27 | 7.930 | 8.000 | 7.630 | 7.790 | 6.734 | 607,237 |
| 2024-08-26 | 7.480 | 8.180 | 7.480 | 7.980 | 6.898 | 893,494 |
| 2024-08-23 | 7.400 | 7.450 | 7.210 | 7.260 | 6.276 | 452,526 |
| 2024-08-22 | 7.240 | 7.465 | 7.220 | 7.420 | 6.414 | 1,293,133 |
| 2024-08-21 | 7.180 | 7.260 | 7.160 | 7.190 | 6.215 | 312,020 |
| 2024-08-20 | 7.380 | 7.380 | 7.200 | 7.200 | 6.224 | 353,029 |
| 2024-08-19 | 7.480 | 7.480 | 7.340 | 7.340 | 6.345 | 325,117 |
| 2024-08-16 | 7.500 | 7.500 | 7.410 | 7.450 | 6.440 | 328,143 |
| 2024-08-15 | 7.300 | 7.430 | 7.300 | 7.430 | 6.423 | 230,356 |
| 2024-08-14 | 7.320 | 7.340 | 7.220 | 7.320 | 6.328 | 365,135 |
| 2024-08-13 | 7.290 | 7.330 | 7.270 | 7.270 | 6.284 | 243,683 |
| 2024-08-12 | 7.300 | 7.330 | 7.230 | 7.280 | 6.293 | 275,571 |
| 2024-08-09 | 7.300 | 7.330 | 7.200 | 7.210 | 6.233 | 349,970 |
| 2024-08-08 | 7.260 | 7.310 | 7.190 | 7.310 | 6.319 | 363,428 |
| 2024-08-07 | 7.160 | 7.320 | 7.160 | 7.270 | 6.284 | 310,456 |
| 2024-08-06 | 7.300 | 7.300 | 7.095 | 7.190 | 6.215 | 334,797 |
| 2024-08-05 | 7.110 | 7.240 | 7.080 | 7.190 | 6.215 | 662,581 |
| 2024-08-02 | 7.030 | 7.290 | 7.030 | 7.290 | 6.302 | 942,160 |
| 2024-08-01 | 7.260 | 7.290 | 7.210 | 7.230 | 6.250 | 277,367 |
| 2024-07-31 | 7.100 | 7.230 | 7.050 | 7.200 | 6.224 | 351,790 |
| 2024-07-30 | 6.950 | 7.075 | 6.930 | 7.060 | 6.103 | 271,288 |
| 2024-07-29 | 6.970 | 7.000 | 6.940 | 6.980 | 6.034 | 402,445 |
| 2024-07-26 | 7.040 | 7.060 | 6.940 | 6.940 | 5.999 | 223,189 |
| 2024-07-25 | 7.050 | 7.100 | 7.010 | 7.010 | 6.060 | 295,885 |
| 2024-07-24 | 7.100 | 7.125 | 7.050 | 7.110 | 6.146 | 301,647 |
| 2024-07-23 | 7.150 | 7.150 | 7.060 | 7.120 | 6.155 | 268,918 |
| 2024-07-22 | 7.000 | 7.100 | 6.990 | 7.050 | 6.094 | 202,600 |
| 2024-07-19 | 7.010 | 7.120 | 6.970 | 7.050 | 6.094 | 526,552 |
| 2024-07-18 | 7.210 | 7.265 | 7.130 | 7.170 | 6.198 | 623,094 |
| 2024-07-17 | 7.270 | 7.290 | 7.140 | 7.190 | 6.215 | 514,506 |
| 2024-07-16 | 7.220 | 7.220 | 7.160 | 7.180 | 6.207 | 250,961 |
| 2024-07-15 | 7.190 | 7.250 | 7.170 | 7.190 | 6.215 | 325,596 |
| 2024-07-12 | 7.170 | 7.215 | 7.140 | 7.190 | 6.215 | 357,341 |
| 2024-07-11 | 7.090 | 7.120 | 7.000 | 7.120 | 6.155 | 413,069 |
| 2024-07-10 | 7.000 | 7.080 | 6.980 | 7.050 | 6.094 | 199,935 |
| 2024-07-09 | 7.060 | 7.060 | 6.980 | 7.000 | 6.051 | 340,486 |
| 2024-07-08 | 7.070 | 7.070 | 6.940 | 7.040 | 6.086 | 348,211 |
| 2024-07-05 | 7.130 | 7.130 | 7.025 | 7.090 | 6.129 | 261,655 |
| 2024-07-04 | 7.240 | 7.240 | 7.090 | 7.160 | 6.189 | 350,314 |
| 2024-07-03 | 7.100 | 7.200 | 7.100 | 7.180 | 6.207 | 165,972 |
| 2024-07-02 | 7.060 | 7.140 | 7.050 | 7.120 | 6.155 | 161,067 |
| 2024-07-01 | 7.100 | 7.130 | 7.060 | 7.100 | 6.137 | 269,503 |
| 2024-06-28 | 7.240 | 7.240 | 7.150 | 7.160 | 6.189 | 373,802 |
| 2024-06-27 | 7.010 | 7.090 | 6.930 | 7.090 | 6.129 | 324,495 |
| 2024-06-26 | 7.140 | 7.205 | 7.120 | 7.140 | 6.172 | 374,637 |
| 2024-06-25 | 7.010 | 7.150 | 7.000 | 7.130 | 6.163 | 389,197 |
| 2024-06-24 | 7.010 | 7.020 | 6.960 | 7.000 | 6.051 | 441,317 |
| 2024-06-21 | 6.960 | 7.000 | 6.860 | 6.970 | 6.025 | 998,424 |
| 2024-06-20 | 6.740 | 6.900 | 6.700 | 6.900 | 5.965 | 1,085,200 |
| 2024-06-19 | 6.890 | 6.890 | 6.730 | 6.730 | 5.818 | 336,194 |
| 2024-06-18 | 6.960 | 7.050 | 6.880 | 6.910 | 5.973 | 506,694 |
| 2024-06-17 | 7.040 | 7.040 | 6.880 | 6.920 | 5.982 | 692,070 |
| 2024-06-14 | 7.030 | 7.060 | 6.965 | 7.030 | 6.077 | 230,815 |
| 2024-06-13 | 6.960 | 7.070 | 6.950 | 7.040 | 6.086 | 462,536 |
| 2024-06-12 | 6.980 | 7.020 | 6.940 | 7.000 | 6.051 | 345,338 |
| 2024-06-11 | 6.950 | 7.030 | 6.920 | 6.960 | 6.016 | 568,999 |
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.