Chorus Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	6.960	6.980	6.905	6.930	5.869	397,485
2023-09-20	6.850	6.950	6.850	6.940	5.877	857,951
2023-09-19	6.980	6.980	6.890	6.900	5.843	560,877
2023-09-18	7.000	7.030	6.960	6.990	5.920	360,827
2023-09-15	6.970	7.040	6.880	7.040	5.962	1,974,439
2023-09-14	6.790	6.880	6.790	6.880	5.826	599,046
2023-09-13	6.860	6.860	6.740	6.820	5.776	491,141
2023-09-12	6.820	6.860	6.760	6.820	5.776	392,417
2023-09-11	6.840	6.850	6.780	6.850	5.801	304,445
2023-09-08	7.040	7.120	7.040	7.110	5.852	279,165
2023-09-07	7.090	7.145	7.010	7.060	5.811	529,425
2023-09-06	7.130	7.160	7.010	7.050	5.803	451,149
2023-09-05	7.150	7.210	7.130	7.160	5.894	331,313
2023-09-04	7.310	7.310	7.180	7.230	5.951	713,410
2023-09-01	7.350	7.390	7.230	7.230	5.951	536,341
2023-08-31	7.410	7.430	7.350	7.350	6.050	720,125
2023-08-30	7.370	7.410	7.330	7.360	6.058	298,293
2023-08-29	7.270	7.330	7.270	7.290	6.001	208,870
2023-08-28	7.270	7.290	7.230	7.270	5.984	180,265
2023-08-25	7.260	7.320	7.200	7.230	5.951	356,419
2023-08-24	7.360	7.440	7.310	7.370	6.066	437,500
2023-08-23	7.330	7.440	7.300	7.400	6.091	631,569
2023-08-22	7.460	7.475	7.270	7.350	6.050	783,896
2023-08-21	7.610	7.620	7.440	7.520	6.190	585,898
2023-08-18	7.660	7.730	7.620	7.730	6.363	460,982
2023-08-17	7.710	7.760	7.620	7.670	6.313	388,304
2023-08-16	7.860	7.870	7.710	7.720	6.355	432,490
2023-08-15	7.860	7.920	7.850	7.910	6.511	214,530
2023-08-14	7.840	7.940	7.840	7.900	6.503	211,458
2023-08-11	7.890	7.950	7.850	7.900	6.503	189,264
2023-08-10	7.990	7.990	7.870	7.920	6.519	398,002
2023-08-09	7.890	7.945	7.850	7.920	6.519	165,295
2023-08-08	7.900	7.920	7.840	7.920	6.519	450,983
2023-08-07	7.840	7.940	7.790	7.920	6.519	159,758
2023-08-04	7.860	7.890	7.790	7.810	6.429	413,580
2023-08-03	7.830	7.940	7.780	7.890	6.495	375,115
2023-08-02	7.920	7.980	7.790	7.830	6.445	281,540
2023-08-01	7.930	8.020	7.870	8.010	6.593	227,745
2023-07-31	7.940	7.970	7.870	7.950	6.544	282,887
2023-07-28	7.900	7.970	7.880	7.950	6.544	383,659
2023-07-27	7.770	7.900	7.745	7.880	6.486	518,112
2023-07-26	7.660	7.770	7.640	7.740	6.371	590,869
2023-07-25	7.700	7.700	7.630	7.700	6.338	251,829
2023-07-24	7.780	7.780	7.640	7.680	6.322	277,051
2023-07-21	7.620	7.690	7.590	7.670	6.313	268,522
2023-07-20	7.740	7.740	7.570	7.620	6.272	410,021
2023-07-19	7.800	7.830	7.660	7.700	6.338	941,734
2023-07-18	7.840	7.840	7.770	7.840	6.453	313,355
2023-07-17	8.000	8.000	7.810	7.860	6.470	400,183
2023-07-14	7.990	8.000	7.860	7.980	6.569	383,903
2023-07-13	7.750	7.840	7.720	7.830	6.445	520,248
2023-07-12	7.600	7.700	7.570	7.690	6.330	320,744
2023-07-11	7.600	7.620	7.530	7.580	6.239	320,287
2023-07-10	7.570	7.640	7.550	7.600	6.256	342,480
2023-07-07	7.570	7.650	7.490	7.560	6.223	506,897
2023-07-06	7.730	7.740	7.630	7.640	6.289	483,583
2023-07-05	7.750	7.790	7.710	7.750	6.379	425,759
2023-07-04	7.690	7.795	7.670	7.790	6.412	278,085
2023-07-03	7.800	7.810	7.650	7.730	6.363	473,486
2023-06-30	7.660	7.770	7.640	7.750	6.379	770,628

← NewerPage 14 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.