Chorus Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	6.570	6.800	6.550	6.750	5.456	352,009
2022-10-07	6.600	6.760	6.290	6.720	5.431	408,209
2022-10-06	6.720	6.790	6.630	6.750	5.456	418,020
2022-10-05	6.740	6.850	6.710	6.770	5.472	793,573
2022-10-04	6.650	6.780	6.600	6.730	5.439	502,409
2022-10-03	6.650	6.680	6.560	6.590	5.326	301,340
2022-09-30	6.600	6.700	6.500	6.590	5.326	1,344,242
2022-09-29	6.660	6.670	6.580	6.620	5.351	328,567
2022-09-28	6.420	6.540	6.410	6.510	5.262	451,879
2022-09-27	6.600	6.600	6.400	6.530	5.278	582,193
2022-09-26	6.450	6.620	6.450	6.520	5.270	209,824
2022-09-23	6.680	6.960	6.580	6.640	5.367	766,894
2022-09-21	6.630	6.940	6.550	6.600	5.334	456,456
2022-09-20	6.710	6.740	6.680	6.700	5.415	430,226
2022-09-19	6.640	6.725	6.600	6.700	5.415	377,891
2022-09-16	6.740	6.780	6.650	6.710	5.423	1,335,250
2022-09-15	6.800	6.810	6.720	6.740	5.448	746,171
2022-09-14	6.760	6.860	6.710	6.810	5.504	584,923
2022-09-13	7.040	7.040	6.860	6.890	5.569	297,196
2022-09-12	6.950	6.960	6.870	6.910	5.585	357,248
2022-09-09	7.000	7.120	7.000	7.060	5.576	410,950
2022-09-08	7.200	7.270	7.080	7.090	5.600	483,237
2022-09-07	7.070	7.190	7.000	7.190	5.679	534,443
2022-09-06	7.030	7.150	7.030	7.150	5.647	411,473
2022-09-05	7.070	7.120	7.020	7.110	5.616	284,509
2022-09-02	7.190	7.190	7.010	7.020	5.544	271,432
2022-09-01	7.130	7.140	7.040	7.090	5.600	464,818
2022-08-31	7.070	7.190	7.070	7.150	5.647	406,014
2022-08-30	7.080	7.140	7.025	7.080	5.592	524,389
2022-08-29	6.970	7.070	6.970	7.070	5.584	336,921
2022-08-26	7.090	7.195	7.080	7.120	5.623	658,346
2022-08-25	7.050	7.115	6.970	7.110	5.616	620,298
2022-08-24	7.090	7.230	7.080	7.130	5.631	566,400
2022-08-23	7.070	7.140	6.980	7.050	5.568	486,419
2022-08-22	7.070	7.250	7.030	7.150	5.647	355,870
2022-08-19	7.150	7.150	7.000	7.000	5.529	555,002
2022-08-18	7.210	7.210	7.100	7.130	5.631	471,742
2022-08-17	7.190	7.220	7.160	7.180	5.671	587,786
2022-08-16	7.170	7.200	7.130	7.200	5.687	336,093
2022-08-15	7.040	7.130	7.010	7.130	5.631	155,170
2022-08-12	7.060	7.080	7.000	7.080	5.592	222,240
2022-08-11	7.140	7.150	7.050	7.090	5.600	338,445
2022-08-10	7.100	7.170	7.080	7.100	5.608	394,010
2022-08-09	7.120	7.170	7.070	7.100	5.608	429,330
2022-08-08	7.320	7.330	7.160	7.160	5.655	230,724
2022-08-05	7.340	7.390	7.290	7.330	5.789	246,120
2022-08-04	7.330	7.360	7.270	7.340	5.797	452,458
2022-08-03	7.190	7.310	7.160	7.300	5.766	693,503
2022-08-02	7.190	7.200	7.120	7.190	5.679	314,759
2022-08-01	7.190	7.220	7.160	7.160	5.655	391,454
2022-07-29	7.190	7.200	7.140	7.160	5.655	544,551
2022-07-28	7.120	7.150	7.050	7.140	5.639	361,494
2022-07-27	7.030	7.165	7.000	7.090	5.600	207,625
2022-07-26	7.110	7.155	7.080	7.110	5.616	900,115
2022-07-25	7.040	7.110	7.020	7.080	5.592	610,034
2022-07-22	7.010	7.070	6.980	7.050	5.568	676,016
2022-07-21	6.960	7.030	6.930	7.030	5.552	453,915
2022-07-20	6.870	6.980	6.870	6.970	5.505	577,441
2022-07-19	6.590	6.840	6.460	6.830	5.394	448,651
2022-07-18	6.870	6.880	6.780	6.800	5.371	1,046,300

← NewerPage 18 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.