Chorus Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	7.790	7.890	7.760	7.800	6.420	490,069
2023-03-30	7.630	7.890	7.630	7.810	6.429	1,015,550
2023-03-29	7.650	7.660	7.590	7.630	6.281	268,983
2023-03-28	7.640	7.670	7.590	7.660	6.305	241,810
2023-03-27	7.540	8.000	7.540	7.610	6.264	218,701
2023-03-24	7.420	7.550	7.390	7.500	6.173	184,456
2023-03-23	7.340	7.410	7.280	7.410	6.099	603,550
2023-03-22	7.510	7.510	7.340	7.340	6.042	326,277
2023-03-21	7.410	7.460	7.390	7.410	6.099	429,490
2023-03-20	7.420	7.445	7.380	7.420	6.108	308,407
2023-03-17	7.410	7.440	7.380	7.410	6.099	564,674
2023-03-16	7.400	7.460	7.350	7.440	6.124	943,968
2023-03-15	7.290	7.370	7.290	7.360	6.058	837,779
2023-03-14	7.210	7.290	7.180	7.290	6.001	982,521
2023-03-13	7.300	7.300	7.160	7.230	5.951	221,002
2023-03-10	7.260	7.730	7.260	7.450	6.021	462,330
2023-03-09	7.640	7.720	7.550	7.600	6.143	383,470
2023-03-08	7.520	7.590	7.510	7.560	6.110	346,844
2023-03-07	7.400	7.580	7.400	7.540	6.094	289,823
2023-03-06	7.460	7.490	7.420	7.470	6.038	265,089
2023-03-03	7.440	7.490	7.330	7.400	5.981	346,238
2023-03-02	7.530	7.530	7.410	7.420	5.997	641,475
2023-03-01	7.460	7.595	7.450	7.450	6.021	440,259
2023-02-28	7.410	7.570	7.300	7.490	6.054	575,824
2023-02-27	7.400	7.460	7.370	7.410	5.989	278,520
2023-02-24	7.330	7.495	7.310	7.430	6.005	232,349
2023-02-23	7.380	7.450	7.330	7.360	5.949	403,110
2023-02-22	7.210	7.315	7.180	7.300	5.900	365,698
2023-02-21	7.340	7.380	7.190	7.270	5.876	496,749
2023-02-20	7.690	7.690	7.350	7.480	6.046	279,793
2023-02-17	7.800	7.830	7.610	7.680	6.207	317,246
2023-02-16	7.870	8.020	7.850	7.910	6.393	664,807
2023-02-15	7.980	7.980	7.775	7.850	6.345	599,281
2023-02-14	7.870	7.950	7.840	7.920	6.401	446,560
2023-02-13	7.630	7.820	7.630	7.780	6.288	270,287
2023-02-10	7.740	7.800	7.700	7.770	6.280	196,500
2023-02-09	7.830	7.850	7.700	7.730	6.248	241,112
2023-02-08	7.800	7.920	7.800	7.870	6.361	424,546
2023-02-07	7.950	7.950	7.840	7.870	6.361	370,337
2023-02-06	7.890	7.930	7.820	7.900	6.385	167,476
2023-02-03	7.790	7.900	7.740	7.890	6.377	400,023
2023-02-02	7.730	7.770	7.640	7.730	6.248	494,942
2023-02-01	7.790	7.820	7.660	7.720	6.240	457,413
2023-01-31	7.870	7.870	7.620	7.720	6.240	328,655
2023-01-30	7.630	7.670	7.560	7.640	6.175	214,045
2023-01-27	7.660	7.700	7.560	7.610	6.151	514,445
2023-01-25	7.750	7.750	7.600	7.660	6.191	366,965
2023-01-24	7.730	7.760	7.680	7.750	6.264	342,128
2023-01-23	7.740	7.740	7.630	7.720	6.240	249,303
2023-01-20	7.660	7.700	7.580	7.640	6.175	312,655
2023-01-19	7.750	7.750	7.650	7.660	6.191	559,012
2023-01-18	7.590	7.725	7.590	7.700	6.223	211,347
2023-01-17	7.650	7.900	7.530	7.590	6.135	184,291
2023-01-16	7.550	7.610	7.520	7.530	6.086	250,191
2023-01-13	7.550	7.580	7.490	7.560	6.110	252,815
2023-01-12	7.500	7.530	7.440	7.470	6.038	218,684
2023-01-11	7.860	8.200	7.430	7.430	6.005	272,774
2023-01-10	7.480	7.580	7.480	7.490	6.054	289,960
2023-01-09	7.570	7.720	7.490	7.490	6.054	153,568
2023-01-06	7.640	7.680	7.510	7.540	6.094	396,244

← NewerPage 16 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.