Chorus Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	7.750	7.810	7.650	7.670	6.313	409,918
2023-06-28	7.730	7.800	7.720	7.760	6.388	299,090
2023-06-27	7.800	7.800	7.710	7.750	6.379	283,389
2023-06-26	7.740	7.780	7.710	7.770	6.396	409,550
2023-06-23	7.680	7.740	7.640	7.710	6.346	332,186
2023-06-22	7.840	7.840	7.700	7.700	6.338	384,812
2023-06-21	7.790	7.845	7.770	7.840	6.453	359,081
2023-06-20	7.770	7.780	7.680	7.780	6.404	428,969
2023-06-19	7.790	7.840	7.710	7.760	6.388	484,609
2023-06-16	7.710	7.800	7.700	7.750	6.379	1,072,470
2023-06-15	7.720	7.790	7.720	7.720	6.355	686,536
2023-06-14	7.700	7.720	7.650	7.690	6.330	780,033
2023-06-13	7.720	7.740	7.650	7.660	6.305	729,519
2023-06-09	7.620	7.740	7.590	7.690	6.330	326,266
2023-06-08	7.740	7.750	7.650	7.650	6.297	786,380
2023-06-07	7.780	7.790	7.730	7.730	6.363	454,669
2023-06-06	7.850	7.850	7.750	7.750	6.379	624,138
2023-06-05	7.830	7.865	7.790	7.830	6.445	637,602
2023-06-02	7.840	7.880	7.780	7.820	6.437	629,379
2023-06-01	7.560	7.790	7.560	7.790	6.412	305,399
2023-05-31	7.730	7.750	7.630	7.680	6.322	1,222,017
2023-05-30	7.730	7.750	7.660	7.710	6.346	266,332
2023-05-29	7.710	7.770	7.680	7.720	6.355	206,793
2023-05-26	7.760	7.760	7.625	7.660	6.305	254,905
2023-05-25	7.770	7.840	7.730	7.810	6.429	381,312
2023-05-24	7.790	7.800	7.720	7.770	6.396	371,092
2023-05-23	7.830	7.850	7.770	7.830	6.445	538,801
2023-05-22	7.810	7.850	7.760	7.820	6.437	235,209
2023-05-19	7.830	7.855	7.770	7.850	6.462	188,605
2023-05-18	7.890	7.900	7.770	7.780	6.404	426,316
2023-05-17	7.910	7.950	7.850	7.890	6.495	342,678
2023-05-16	7.910	7.990	7.890	7.950	6.544	485,722
2023-05-15	7.970	7.970	7.900	7.930	6.527	396,048
2023-05-12	8.050	8.060	7.955	8.020	6.602	613,780
2023-05-11	8.070	8.130	8.050	8.130	6.692	408,103
2023-05-10	8.040	8.090	8.010	8.060	6.634	404,712
2023-05-09	8.030	8.160	8.030	8.090	6.659	255,612
2023-05-08	8.090	8.130	8.040	8.050	6.626	275,948
2023-05-05	8.040	8.060	7.990	8.020	6.602	287,070
2023-05-04	7.980	8.040	7.950	8.000	6.585	349,937
2023-05-03	7.970	8.040	7.940	8.030	6.610	381,341
2023-05-02	8.040	8.100	7.950	7.960	6.552	303,880
2023-05-01	8.050	8.070	8.010	8.060	6.634	275,444
2023-04-28	8.000	8.040	7.970	8.010	6.593	716,012
2023-04-27	8.060	8.080	7.970	8.000	6.585	312,504
2023-04-26	8.050	8.110	7.990	8.100	6.667	556,598
2023-04-24	7.940	8.020	7.850	7.990	6.577	310,400
2023-04-21	8.050	8.080	7.870	7.870	6.478	291,380
2023-04-20	8.140	8.160	8.045	8.080	6.651	774,247
2023-04-19	8.000	8.150	8.000	8.130	6.692	498,641
2023-04-18	8.040	8.130	8.010	8.050	6.626	551,195
2023-04-17	8.090	8.115	7.980	8.080	6.651	715,514
2023-04-14	8.080	8.150	8.040	8.120	6.684	454,850
2023-04-13	7.930	8.120	7.920	8.080	6.651	647,507
2023-04-12	7.910	7.990	7.860	7.980	6.569	417,907
2023-04-11	7.970	7.970	7.850	7.910	6.511	454,182
2023-04-06	7.950	8.070	7.890	7.900	6.503	376,986
2023-04-05	7.950	7.990	7.890	7.900	6.503	283,056
2023-04-04	7.750	7.870	7.740	7.850	6.462	200,211
2023-04-03	7.800	7.840	7.760	7.780	6.404	276,401

← NewerPage 15 of 22 · 1,265 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.