Chorus Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 7.040 | 7.050 | 6.980 | 7.050 | 6.094 | 214,474 |
| 2024-06-06 | 7.030 | 7.040 | 6.960 | 7.020 | 6.068 | 321,458 |
| 2024-06-05 | 6.870 | 6.950 | 6.860 | 6.940 | 5.999 | 1,880,164 |
| 2024-06-04 | 6.900 | 6.930 | 6.820 | 6.850 | 5.921 | 359,191 |
| 2024-06-03 | 6.910 | 6.960 | 6.860 | 6.920 | 5.982 | 287,085 |
| 2024-05-31 | 6.900 | 6.910 | 6.780 | 6.910 | 5.973 | 491,927 |
| 2024-05-30 | 6.690 | 6.760 | 6.690 | 6.760 | 5.844 | 417,559 |
| 2024-05-29 | 6.710 | 6.760 | 6.690 | 6.710 | 5.800 | 278,918 |
| 2024-05-28 | 6.760 | 6.810 | 6.760 | 6.790 | 5.870 | 247,871 |
| 2024-05-27 | 6.750 | 6.790 | 6.730 | 6.790 | 5.870 | 140,642 |
| 2024-05-24 | 6.700 | 6.770 | 6.700 | 6.740 | 5.826 | 167,759 |
| 2024-05-23 | 6.720 | 6.830 | 6.720 | 6.830 | 5.904 | 254,420 |
| 2024-05-22 | 6.690 | 6.760 | 6.640 | 6.760 | 5.844 | 260,820 |
| 2024-05-21 | 6.660 | 6.710 | 6.640 | 6.700 | 5.792 | 234,618 |
| 2024-05-20 | 6.640 | 6.665 | 6.590 | 6.650 | 5.749 | 231,444 |
| 2024-05-17 | 6.560 | 6.670 | 6.560 | 6.580 | 5.688 | 352,698 |
| 2024-05-16 | 6.630 | 6.680 | 6.590 | 6.640 | 5.740 | 361,688 |
| 2024-05-15 | 6.610 | 6.650 | 6.560 | 6.570 | 5.679 | 257,580 |
| 2024-05-14 | 6.560 | 6.590 | 6.520 | 6.580 | 5.688 | 244,625 |
| 2024-05-13 | 6.580 | 6.610 | 6.540 | 6.570 | 5.679 | 220,579 |
| 2024-05-10 | 6.550 | 6.610 | 6.520 | 6.550 | 5.662 | 175,413 |
| 2024-05-09 | 6.580 | 6.600 | 6.470 | 6.520 | 5.636 | 281,635 |
| 2024-05-08 | 6.610 | 6.620 | 6.560 | 6.580 | 5.688 | 248,020 |
| 2024-05-07 | 6.580 | 6.605 | 6.530 | 6.590 | 5.697 | 338,301 |
| 2024-05-06 | 6.630 | 6.670 | 6.540 | 6.560 | 5.671 | 351,805 |
| 2024-05-03 | 6.630 | 6.630 | 6.570 | 6.610 | 5.714 | 168,254 |
| 2024-05-02 | 6.560 | 6.610 | 6.560 | 6.590 | 5.697 | 229,318 |
| 2024-05-01 | 6.560 | 6.595 | 6.540 | 6.540 | 5.653 | 311,920 |
| 2024-04-30 | 6.670 | 6.670 | 6.550 | 6.590 | 5.697 | 712,427 |
| 2024-04-29 | 6.570 | 6.635 | 6.550 | 6.630 | 5.731 | 324,612 |
| 2024-04-26 | 6.690 | 6.710 | 6.500 | 6.500 | 5.619 | 430,217 |
| 2024-04-24 | 6.760 | 6.810 | 6.675 | 6.700 | 5.792 | 456,013 |
| 2024-04-23 | 6.820 | 6.840 | 6.740 | 6.740 | 5.826 | 235,228 |
| 2024-04-22 | 6.700 | 6.830 | 6.660 | 6.810 | 5.887 | 312,932 |
| 2024-04-19 | 6.740 | 6.765 | 6.640 | 6.640 | 5.740 | 368,890 |
| 2024-04-18 | 6.800 | 6.830 | 6.740 | 6.740 | 5.826 | 638,788 |
| 2024-04-17 | 6.800 | 6.910 | 6.780 | 6.910 | 5.973 | 496,021 |
| 2024-04-16 | 6.810 | 6.850 | 6.735 | 6.770 | 5.852 | 438,199 |
| 2024-04-15 | 6.880 | 6.930 | 6.865 | 6.900 | 5.965 | 302,368 |
| 2024-04-12 | 6.900 | 6.960 | 6.840 | 6.920 | 5.982 | 276,179 |
| 2024-04-11 | 6.910 | 6.970 | 6.890 | 6.930 | 5.991 | 306,615 |
| 2024-04-10 | 6.890 | 7.010 | 6.860 | 7.010 | 6.060 | 528,441 |
| 2024-04-09 | 6.900 | 6.920 | 6.770 | 6.890 | 5.956 | 366,526 |
| 2024-04-08 | 6.900 | 6.940 | 6.850 | 6.940 | 5.999 | 344,431 |
| 2024-04-05 | 6.860 | 6.990 | 6.845 | 6.860 | 5.930 | 284,275 |
| 2024-04-04 | 6.930 | 6.960 | 6.920 | 6.920 | 5.982 | 198,806 |
| 2024-04-03 | 6.940 | 6.960 | 6.800 | 6.870 | 5.939 | 421,059 |
| 2024-04-02 | 7.080 | 7.080 | 6.940 | 6.940 | 5.999 | 456,180 |
| 2024-03-28 | 6.980 | 7.050 | 6.980 | 7.000 | 6.051 | 287,111 |
| 2024-03-27 | 6.990 | 7.010 | 6.960 | 6.970 | 6.025 | 282,159 |
| 2024-03-26 | 7.090 | 7.090 | 6.970 | 6.990 | 6.042 | 356,650 |
| 2024-03-25 | 7.150 | 7.160 | 7.090 | 7.120 | 6.155 | 199,852 |
| 2024-03-22 | 7.100 | 7.130 | 7.070 | 7.100 | 6.137 | 563,368 |
| 2024-03-21 | 7.110 | 7.140 | 7.060 | 7.090 | 6.129 | 1,062,491 |
| 2024-03-20 | 7.090 | 7.120 | 7.040 | 7.100 | 6.137 | 431,956 |
| 2024-03-19 | 7.080 | 7.090 | 6.990 | 7.030 | 6.077 | 702,043 |
| 2024-03-18 | 7.150 | 7.160 | 7.050 | 7.090 | 6.129 | 386,469 |
| 2024-03-15 | 7.300 | 7.330 | 7.225 | 7.290 | 6.174 | 1,198,155 |
| 2024-03-14 | 7.500 | 7.500 | 7.280 | 7.350 | 6.224 | 602,321 |
| 2024-03-13 | 7.620 | 7.620 | 7.470 | 7.490 | 6.343 | 399,140 |
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.