Chorus Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 7.470 | 7.630 | 7.470 | 7.570 | 6.411 | 462,049 |
| 2024-03-11 | 7.420 | 7.550 | 7.420 | 7.490 | 6.343 | 341,753 |
| 2024-03-08 | 7.500 | 7.600 | 7.420 | 7.570 | 6.411 | 916,744 |
| 2024-03-07 | 7.480 | 7.480 | 7.390 | 7.480 | 6.334 | 709,548 |
| 2024-03-06 | 7.460 | 7.460 | 7.290 | 7.410 | 6.275 | 720,924 |
| 2024-03-05 | 7.510 | 7.510 | 7.380 | 7.460 | 6.318 | 636,341 |
| 2024-03-04 | 7.510 | 7.570 | 7.430 | 7.490 | 6.343 | 313,727 |
| 2024-03-01 | 7.520 | 7.520 | 7.360 | 7.470 | 6.326 | 427,697 |
| 2024-02-29 | 7.480 | 7.480 | 7.320 | 7.450 | 6.309 | 905,180 |
| 2024-02-28 | 7.440 | 7.470 | 7.310 | 7.410 | 6.275 | 673,143 |
| 2024-02-27 | 7.450 | 7.640 | 7.320 | 7.400 | 6.267 | 753,417 |
| 2024-02-26 | 7.650 | 7.650 | 7.370 | 7.480 | 6.334 | 768,005 |
| 2024-02-23 | 7.500 | 7.620 | 7.440 | 7.550 | 6.394 | 494,359 |
| 2024-02-22 | 7.620 | 7.690 | 7.600 | 7.610 | 6.445 | 277,924 |
| 2024-02-21 | 7.680 | 7.680 | 7.530 | 7.530 | 6.377 | 442,595 |
| 2024-02-20 | 7.650 | 7.680 | 7.580 | 7.650 | 6.478 | 260,992 |
| 2024-02-19 | 7.510 | 7.670 | 7.450 | 7.650 | 6.478 | 407,563 |
| 2024-02-16 | 7.490 | 7.500 | 7.420 | 7.460 | 6.318 | 617,583 |
| 2024-02-15 | 7.370 | 7.470 | 7.370 | 7.420 | 6.284 | 726,790 |
| 2024-02-14 | 7.370 | 7.475 | 7.370 | 7.390 | 6.258 | 347,672 |
| 2024-02-13 | 7.480 | 7.500 | 7.380 | 7.470 | 6.326 | 718,642 |
| 2024-02-12 | 7.600 | 7.600 | 7.400 | 7.470 | 6.326 | 385,713 |
| 2024-02-09 | 7.450 | 7.510 | 7.410 | 7.490 | 6.343 | 357,136 |
| 2024-02-08 | 7.430 | 7.500 | 7.400 | 7.450 | 6.309 | 212,590 |
| 2024-02-07 | 7.530 | 7.530 | 7.350 | 7.420 | 6.284 | 494,294 |
| 2024-02-06 | 7.260 | 7.590 | 7.260 | 7.560 | 6.402 | 303,861 |
| 2024-02-05 | 7.370 | 7.450 | 7.330 | 7.410 | 6.275 | 443,493 |
| 2024-02-02 | 7.420 | 7.485 | 7.390 | 7.460 | 6.318 | 631,525 |
| 2024-02-01 | 7.490 | 7.490 | 7.350 | 7.360 | 6.233 | 360,289 |
| 2024-01-31 | 7.320 | 7.500 | 7.310 | 7.500 | 6.351 | 635,515 |
| 2024-01-30 | 7.390 | 7.390 | 7.280 | 7.350 | 6.224 | 290,090 |
| 2024-01-29 | 7.390 | 7.390 | 7.280 | 7.350 | 6.224 | 230,651 |
| 2024-01-25 | 7.280 | 7.320 | 7.240 | 7.280 | 6.165 | 359,785 |
| 2024-01-24 | 7.270 | 7.300 | 7.190 | 7.280 | 6.165 | 211,844 |
| 2024-01-23 | 7.240 | 7.270 | 7.170 | 7.270 | 6.157 | 335,024 |
| 2024-01-22 | 7.280 | 7.280 | 7.140 | 7.210 | 6.106 | 367,095 |
| 2024-01-19 | 7.230 | 7.230 | 7.080 | 7.170 | 6.072 | 418,436 |
| 2024-01-18 | 7.170 | 7.210 | 7.130 | 7.130 | 6.038 | 324,128 |
| 2024-01-17 | 7.250 | 7.270 | 7.180 | 7.210 | 6.106 | 304,766 |
| 2024-01-16 | 7.190 | 7.270 | 7.180 | 7.230 | 6.123 | 239,975 |
| 2024-01-15 | 7.350 | 7.350 | 7.300 | 7.330 | 6.207 | 13,899 |
| 2024-01-12 | 7.230 | 7.390 | 7.210 | 7.310 | 6.190 | 355,174 |
| 2024-01-11 | 7.320 | 7.320 | 7.220 | 7.260 | 6.148 | 216,787 |
| 2024-01-10 | 7.270 | 7.320 | 7.250 | 7.300 | 6.182 | 214,637 |
| 2024-01-09 | 7.370 | 7.370 | 7.250 | 7.280 | 6.165 | 198,606 |
| 2024-01-08 | 7.330 | 7.340 | 7.160 | 7.200 | 6.097 | 202,974 |
| 2024-01-05 | 7.310 | 7.360 | 7.270 | 7.310 | 6.190 | 148,904 |
| 2024-01-04 | 7.310 | 7.340 | 7.240 | 7.270 | 6.157 | 168,687 |
| 2024-01-03 | 7.280 | 7.310 | 7.240 | 7.300 | 6.182 | 235,385 |
| 2024-01-02 | 7.330 | 7.390 | 7.290 | 7.300 | 6.182 | 193,694 |
| 2023-12-29 | 7.270 | 7.350 | 7.260 | 7.330 | 6.207 | 224,148 |
| 2023-12-28 | 7.230 | 7.230 | 7.120 | 7.220 | 6.114 | 225,838 |
| 2023-12-27 | 7.280 | 7.290 | 7.090 | 7.120 | 6.030 | 292,979 |
| 2023-12-22 | 7.230 | 7.235 | 7.120 | 7.120 | 6.030 | 168,873 |
| 2023-12-21 | 7.110 | 7.210 | 7.080 | 7.170 | 6.072 | 660,437 |
| 2023-12-20 | 7.200 | 7.200 | 7.100 | 7.130 | 6.038 | 491,038 |
| 2023-12-19 | 7.170 | 7.170 | 7.070 | 7.100 | 6.013 | 305,758 |
| 2023-12-18 | 7.130 | 7.160 | 7.085 | 7.090 | 6.004 | 265,475 |
| 2023-12-15 | 7.330 | 7.330 | 7.070 | 7.070 | 5.987 | 4,106,690 |
| 2023-12-14 | 7.280 | 7.360 | 7.190 | 7.320 | 6.199 | 739,510 |
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.