Chorus Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	7.280	7.360	7.190	7.320	6.199	739,510
2023-12-13	7.150	7.150	7.090	7.130	6.038	568,616
2023-12-12	7.190	7.190	7.110	7.130	6.038	466,205
2023-12-11	7.180	7.250	7.140	7.190	6.089	417,510
2023-12-08	7.110	7.170	7.080	7.140	6.047	469,243
2023-12-07	7.310	7.360	7.150	7.150	6.055	439,681
2023-12-06	7.330	7.370	7.180	7.330	6.207	641,871
2023-12-05	7.150	7.220	7.140	7.190	6.089	360,994
2023-12-04	7.240	7.260	7.150	7.180	6.080	188,667
2023-12-01	7.110	7.190	7.110	7.150	6.055	192,648
2023-11-30	7.030	7.160	7.030	7.110	6.021	531,454
2023-11-29	7.040	7.110	6.990	7.010	5.936	288,792
2023-11-28	6.930	7.080	6.920	7.020	5.945	279,650
2023-11-27	7.000	7.000	6.940	6.950	5.886	174,598
2023-11-24	7.000	7.000	6.930	6.930	5.869	108,963
2023-11-23	6.930	6.980	6.880	6.970	5.903	200,675
2023-11-22	7.030	7.030	6.930	6.950	5.886	223,976
2023-11-21	6.960	7.020	6.940	7.010	5.936	322,243
2023-11-20	7.000	7.020	6.900	6.920	5.860	213,937
2023-11-17	7.050	7.070	6.990	7.010	5.936	188,748
2023-11-16	7.060	7.090	7.030	7.050	5.970	293,164
2023-11-15	7.070	7.080	7.010	7.050	5.970	279,237
2023-11-14	6.980	7.040	6.920	6.980	5.911	311,995
2023-11-13	6.970	7.050	6.930	6.930	5.869	224,141
2023-11-10	6.840	6.950	6.840	6.950	5.886	225,842
2023-11-09	6.810	6.910	6.810	6.880	5.826	265,464
2023-11-08	6.890	6.890	6.790	6.790	5.750	435,240
2023-11-07	6.830	6.880	6.770	6.830	5.784	244,333
2023-11-06	6.870	6.910	6.790	6.810	5.767	390,102
2023-11-03	6.850	6.930	6.810	6.840	5.792	379,717
2023-11-02	6.580	6.800	6.550	6.800	5.759	351,445
2023-11-01	6.620	6.620	6.470	6.580	5.572	291,587
2023-10-31	6.490	6.630	6.490	6.590	5.581	628,551
2023-10-30	6.580	6.610	6.450	6.480	5.488	476,551
2023-10-27	6.720	6.720	6.620	6.690	5.665	373,021
2023-10-26	6.720	6.730	6.600	6.680	5.657	449,637
2023-10-25	6.740	6.795	6.700	6.730	5.699	411,298
2023-10-24	6.790	6.820	6.730	6.800	5.759	244,647
2023-10-23	6.870	6.890	6.770	6.800	5.759	185,962
2023-10-20	6.960	7.000	6.900	6.910	5.852	202,265
2023-10-19	7.000	7.060	6.950	7.040	5.962	264,623
2023-10-18	7.120	7.160	6.970	7.060	5.979	348,106
2023-10-17	7.160	7.160	7.050	7.100	6.013	353,945
2023-10-16	6.940	7.070	6.940	7.070	5.987	202,416
2023-10-13	7.080	7.100	6.990	7.000	5.928	260,988
2023-10-12	7.180	7.210	7.080	7.150	6.055	400,085
2023-10-11	7.170	7.200	7.115	7.180	6.080	277,508
2023-10-10	7.190	7.190	7.100	7.130	6.038	223,033
2023-10-09	7.100	7.180	7.100	7.120	6.030	201,297
2023-10-06	7.100	7.190	7.090	7.130	6.038	254,537
2023-10-05	7.020	7.130	6.980	7.060	5.979	262,170
2023-10-04	6.850	6.960	6.810	6.960	5.894	586,585
2023-10-03	6.900	6.990	6.880	6.880	5.826	389,655
2023-10-02	7.110	7.110	6.990	6.990	5.920	204,626
2023-09-29	6.980	7.090	6.955	7.070	5.987	329,043
2023-09-28	7.000	7.130	6.980	7.050	5.970	369,948
2023-09-27	7.080	7.130	7.020	7.050	5.970	369,070
2023-09-26	7.140	7.160	7.080	7.090	6.004	470,116
2023-09-25	7.080	7.160	7.040	7.140	6.047	301,592
2023-09-22	6.830	7.060	6.830	7.060	5.979	505,341

← NewerPage 13 of 22 · 1,269 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.