Chorus Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	7.650	7.715	7.610	7.660	6.191	268,012
2023-01-04	7.710	7.850	7.540	7.670	6.199	361,390
2023-01-03	7.810	7.810	7.450	7.480	6.046	127,505
2022-12-30	7.920	7.920	7.620	7.620	6.159	192,610
2022-12-29	7.800	7.810	7.640	7.680	6.207	347,291
2022-12-28	7.840	7.840	7.600	7.670	6.199	322,713
2022-12-23	7.900	7.930	7.750	7.790	6.296	308,930
2022-12-22	7.850	7.930	7.820	7.900	6.385	276,971
2022-12-21	7.780	7.910	7.720	7.820	6.320	495,266
2022-12-20	7.900	7.910	7.710	7.740	6.256	238,619
2022-12-19	7.740	7.865	7.730	7.850	6.345	305,383
2022-12-16	7.680	7.810	7.620	7.620	6.159	1,922,381
2022-12-15	7.870	7.940	7.670	7.710	6.232	975,265
2022-12-14	7.820	7.990	7.790	7.960	6.434	574,289
2022-12-13	7.840	7.900	7.740	7.810	6.312	464,869
2022-12-12	7.710	7.710	7.660	7.670	6.199	568,409
2022-12-09	7.790	7.790	7.690	7.700	6.223	314,838
2022-12-08	7.760	7.770	7.655	7.720	6.240	361,066
2022-12-07	7.640	7.690	7.630	7.650	6.183	475,889
2022-12-06	7.600	7.700	7.600	7.630	6.167	274,218
2022-12-05	7.560	7.665	7.560	7.580	6.126	195,892
2022-12-02	7.590	7.600	7.470	7.550	6.102	410,873
2022-12-01	7.450	7.550	7.420	7.440	6.013	620,900
2022-11-30	7.590	7.690	7.410	7.410	5.989	940,228
2022-11-29	7.650	7.700	7.595	7.650	6.183	443,769
2022-11-28	7.610	7.700	7.610	7.690	6.215	229,638
2022-11-25	7.740	7.740	7.620	7.650	6.183	180,810
2022-11-24	7.590	7.700	7.560	7.650	6.183	356,686
2022-11-23	7.600	7.640	7.580	7.600	6.143	166,954
2022-11-22	7.610	7.630	7.570	7.590	6.135	368,300
2022-11-21	7.550	7.640	7.450	7.590	6.135	288,164
2022-11-18	7.350	7.440	7.330	7.410	5.989	351,710
2022-11-17	7.250	7.380	7.250	7.340	5.932	403,924
2022-11-16	7.200	7.260	7.190	7.250	5.860	274,831
2022-11-15	7.340	7.340	7.170	7.260	5.868	396,241
2022-11-14	7.210	7.240	7.190	7.230	5.844	259,439
2022-11-11	7.390	7.390	7.250	7.250	5.860	732,536
2022-11-10	7.160	7.210	7.160	7.190	5.811	315,681
2022-11-09	7.370	7.370	7.150	7.190	5.811	408,081
2022-11-08	7.150	7.170	7.060	7.170	5.795	332,373
2022-11-07	7.200	7.220	7.070	7.090	5.730	469,437
2022-11-04	7.040	7.200	7.040	7.150	5.779	294,905
2022-11-03	7.140	7.250	7.105	7.160	5.787	619,553
2022-11-02	7.380	7.420	7.140	7.200	5.819	609,860
2022-11-01	7.550	7.550	7.320	7.340	5.932	621,978
2022-10-31	7.160	7.790	7.140	7.610	6.151	9,335,386
2022-10-28	7.120	7.170	7.070	7.130	5.763	425,262
2022-10-27	7.110	7.220	7.040	7.140	5.771	488,205
2022-10-26	6.910	7.130	6.910	7.090	5.730	703,341
2022-10-25	7.080	7.150	7.030	7.100	5.739	354,558
2022-10-24	7.250	7.250	7.010	7.060	5.706	232,597
2022-10-21	6.750	7.080	6.740	6.920	5.593	731,525
2022-10-20	7.020	7.070	6.850	6.960	5.625	572,848
2022-10-19	7.000	7.140	6.970	7.030	5.682	588,728
2022-10-18	7.030	7.170	6.950	6.980	5.642	336,598
2022-10-17	6.950	6.970	6.920	6.920	5.593	198,582
2022-10-14	6.970	6.995	6.910	6.980	5.642	375,513
2022-10-13	6.840	6.920	6.840	6.850	5.536	491,964
2022-10-12	6.820	6.890	6.820	6.840	5.528	493,162
2022-10-11	6.770	6.820	6.760	6.790	5.488	353,596

← NewerPage 17 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.