Chorus Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	6.830	6.930	6.810	6.830	5.394	707,857
2022-07-14	6.760	6.840	6.750	6.830	5.394	471,356
2022-07-13	6.620	6.765	6.600	6.750	5.331	847,037
2022-07-12	6.620	6.650	6.560	6.570	5.189	813,894
2022-07-11	6.610	6.610	6.540	6.560	5.181	453,923
2022-07-08	6.640	6.650	6.590	6.600	5.213	335,000
2022-07-07	6.680	6.690	6.590	6.600	5.213	400,102
2022-07-06	6.500	6.700	6.500	6.640	5.244	784,018
2022-07-05	6.590	6.620	6.440	6.510	5.142	472,417
2022-07-04	6.580	6.720	6.550	6.600	5.213	607,230
2022-07-01	6.620	6.620	6.490	6.510	5.142	492,650
2022-06-30	6.590	6.620	6.420	6.420	5.071	630,627
2022-06-29	6.710	6.710	6.580	6.610	5.221	545,202
2022-06-28	6.790	6.830	6.660	6.690	5.284	384,475
2022-06-27	6.720	6.770	6.690	6.700	5.292	462,477
2022-06-24	6.570	6.740	6.570	6.710	5.300	436,259
2022-06-23	6.490	6.605	6.430	6.570	5.189	587,005
2022-06-22	6.350	6.430	6.320	6.410	5.063	632,101
2022-06-21	6.390	6.430	6.300	6.330	4.999	549,290
2022-06-20	6.300	6.355	6.250	6.330	4.999	522,793
2022-06-17	6.200	6.250	6.070	6.250	4.936	1,677,946
2022-06-16	6.270	6.340	6.145	6.200	4.897	830,207
2022-06-15	6.190	6.300	6.160	6.270	4.952	543,243
2022-06-14	6.310	6.330	6.240	6.310	4.984	694,613
2022-06-10	6.360	6.470	6.360	6.440	5.086	524,192
2022-06-09	6.480	6.500	6.460	6.470	5.110	562,102
2022-06-08	6.430	6.510	6.390	6.470	5.110	522,647
2022-06-07	6.470	6.520	6.370	6.380	5.039	624,183
2022-06-06	6.510	6.560	6.470	6.490	5.126	340,515
2022-06-03	6.630	6.630	6.560	6.560	5.181	346,233
2022-06-02	6.560	6.630	6.560	6.570	5.189	504,579
2022-06-01	6.530	6.620	6.460	6.610	5.221	288,007
2022-05-31	6.590	6.590	6.410	6.480	5.118	700,685
2022-05-30	6.600	6.620	6.540	6.600	5.213	393,643
2022-05-27	6.780	6.790	6.530	6.530	5.157	351,891
2022-05-26	6.650	6.750	6.580	6.700	5.292	549,438
2022-05-25	6.510	6.610	6.470	6.590	5.205	328,781
2022-05-24	6.520	6.570	6.470	6.520	5.150	305,189
2022-05-23	6.610	6.670	6.600	6.600	5.213	277,722
2022-05-20	6.570	6.640	6.550	6.620	5.229	350,079
2022-05-19	6.520	6.630	6.520	6.600	5.213	443,355
2022-05-18	6.490	6.730	6.490	6.680	5.276	928,451
2022-05-17	6.520	6.550	6.460	6.530	5.157	818,444
2022-05-16	6.560	6.560	6.480	6.510	5.142	239,537
2022-05-13	6.350	6.510	6.350	6.500	5.134	371,202
2022-05-12	6.540	6.540	6.380	6.400	5.055	410,440
2022-05-11	6.410	6.470	6.400	6.460	5.102	307,896
2022-05-10	6.440	6.490	6.410	6.450	5.094	563,905
2022-05-09	6.460	6.560	6.370	6.520	5.150	663,647
2022-05-06	6.580	6.580	6.485	6.520	5.150	420,129
2022-05-05	6.500	6.595	6.470	6.590	5.205	292,406
2022-05-04	6.550	6.560	6.510	6.540	5.165	169,269
2022-05-03	6.530	6.580	6.500	6.500	5.134	295,775
2022-05-02	6.560	6.660	6.560	6.570	5.189	196,527
2022-04-29	6.750	6.790	6.670	6.710	5.300	423,595
2022-04-28	6.680	6.780	6.680	6.780	5.355	366,437
2022-04-27	6.600	6.680	6.570	6.660	5.260	536,680
2022-04-26	6.720	6.770	6.640	6.700	5.292	305,907
2022-04-22	6.740	6.760	6.680	6.730	5.315	943,247
2022-04-21	6.830	6.830	6.725	6.750	5.331	395,901

← NewerPage 19 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.