Chorus Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 8.090 | 8.090 | 7.860 | 7.870 | 7.589 | 319,690 |
| 2026-07-23 | 8.030 | 8.060 | 7.900 | 7.960 | 7.675 | 393,663 |
| 2026-07-22 | 8.000 | 8.060 | 7.930 | 8.010 | 7.724 | 323,666 |
| 2026-07-21 | 8.100 | 8.160 | 8.020 | 8.070 | 7.781 | 273,104 |
| 2026-07-20 | 8.180 | 8.190 | 8.030 | 8.150 | 7.859 | 251,085 |
| 2026-07-17 | 8.080 | 8.090 | 7.960 | 8.060 | 7.772 | 389,562 |
| 2026-07-16 | 7.930 | 8.010 | 7.910 | 7.950 | 7.666 | 381,662 |
| 2026-07-15 | 8.020 | 8.090 | 7.890 | 7.920 | 7.637 | 402,448 |
| 2026-07-14 | 7.980 | 8.170 | 7.960 | 8.020 | 7.733 | 225,815 |
| 2026-07-13 | 8.000 | 8.030 | 7.890 | 7.990 | 7.704 | 439,001 |
| 2026-07-10 | 7.920 | 7.950 | 7.830 | 7.900 | 7.617 | 314,403 |
| 2026-07-09 | 7.840 | 8.000 | 7.840 | 7.940 | 7.656 | 276,319 |
| 2026-07-08 | 7.870 | 7.980 | 7.745 | 7.860 | 7.579 | 378,686 |
| 2026-07-07 | 7.850 | 7.940 | 7.790 | 7.870 | 7.589 | 397,986 |
| 2026-07-06 | 7.950 | 7.950 | 7.760 | 7.880 | 7.598 | 396,417 |
| 2026-07-03 | 8.030 | 8.030 | 7.840 | 7.870 | 7.589 | 253,844 |
| 2026-07-02 | 8.060 | 8.120 | 7.930 | 7.980 | 7.695 | 465,788 |
| 2026-07-01 | 8.260 | 8.260 | 8.080 | 8.100 | 7.810 | 506,661 |
| 2026-06-30 | 8.200 | 8.280 | 8.130 | 8.220 | 7.926 | 549,470 |
| 2026-06-29 | 8.250 | 8.250 | 8.110 | 8.140 | 7.849 | 580,934 |
| 2026-06-26 | 8.160 | 8.160 | 8.060 | 8.160 | 7.868 | 532,653 |
| 2026-06-25 | 8.170 | 8.200 | 8.010 | 8.090 | 7.801 | 462,223 |
| 2026-06-24 | 8.130 | 8.170 | 8.050 | 8.090 | 7.801 | 490,729 |
| 2026-06-23 | 8.140 | 8.160 | 8.020 | 8.160 | 7.868 | 383,782 |
| 2026-06-22 | 7.970 | 8.055 | 7.930 | 8.010 | 7.724 | 555,044 |
| 2026-06-19 | 7.960 | 8.020 | 7.860 | 7.970 | 7.685 | 1,446,617 |
| 2026-06-18 | 7.970 | 8.120 | 7.930 | 7.940 | 7.656 | 635,217 |
| 2026-06-17 | 7.900 | 8.060 | 7.900 | 7.980 | 7.695 | 684,939 |
| 2026-06-16 | 8.000 | 8.140 | 7.910 | 7.960 | 7.675 | 1,027,599 |
| 2026-06-15 | 8.150 | 8.230 | 8.060 | 8.060 | 7.772 | 583,680 |
| 2026-06-12 | 8.250 | 8.290 | 8.120 | 8.150 | 7.859 | 282,817 |
| 2026-06-11 | 8.210 | 8.280 | 8.140 | 8.250 | 7.955 | 389,495 |
| 2026-06-10 | 7.980 | 8.140 | 7.970 | 8.130 | 7.839 | 513,301 |
| 2026-06-09 | 7.780 | 8.020 | 7.780 | 8.020 | 7.733 | 780,491 |
| 2026-06-05 | 7.870 | 7.870 | 7.720 | 7.730 | 7.454 | 366,639 |
| 2026-06-04 | 7.740 | 7.860 | 7.740 | 7.810 | 7.531 | 353,519 |
| 2026-06-03 | 7.950 | 7.980 | 7.830 | 7.830 | 7.550 | 378,420 |
| 2026-06-02 | 7.810 | 7.940 | 7.770 | 7.890 | 7.608 | 1,514,103 |
| 2026-06-01 | 8.070 | 8.090 | 7.910 | 7.940 | 7.656 | 450,539 |
| 2026-05-29 | 8.160 | 8.160 | 8.030 | 8.070 | 7.781 | 524,242 |
| 2026-05-28 | 8.100 | 8.140 | 8.000 | 8.070 | 7.781 | 549,851 |
| 2026-05-27 | 8.060 | 8.130 | 7.970 | 8.100 | 7.810 | 658,772 |
| 2026-05-26 | 8.190 | 8.200 | 8.010 | 8.030 | 7.743 | 417,417 |
| 2026-05-25 | 8.330 | 8.330 | 8.190 | 8.190 | 7.897 | 403,180 |
| 2026-05-22 | 8.450 | 8.450 | 8.310 | 8.340 | 8.042 | 359,684 |
| 2026-05-21 | 8.290 | 8.400 | 8.240 | 8.400 | 8.100 | 680,453 |
| 2026-05-20 | 8.370 | 8.430 | 8.220 | 8.220 | 7.926 | 568,411 |
| 2026-05-19 | 8.300 | 8.470 | 8.290 | 8.390 | 8.090 | 934,698 |
| 2026-05-18 | 8.330 | 8.330 | 8.165 | 8.250 | 7.955 | 465,259 |
| 2026-05-15 | 8.450 | 8.450 | 8.210 | 8.290 | 7.994 | 491,834 |
| 2026-05-14 | 8.160 | 8.250 | 8.140 | 8.230 | 7.936 | 251,628 |
| 2026-05-13 | 8.270 | 8.280 | 8.170 | 8.170 | 7.878 | 502,950 |
| 2026-05-12 | 8.400 | 8.490 | 8.180 | 8.290 | 7.994 | 568,260 |
| 2026-05-11 | 8.320 | 8.480 | 8.280 | 8.450 | 8.148 | 359,591 |
| 2026-05-08 | 8.160 | 8.360 | 8.160 | 8.340 | 8.042 | 450,006 |
| 2026-05-07 | 8.170 | 8.310 | 8.170 | 8.290 | 7.994 | 28,032,715 |
| 2026-05-06 | 8.290 | 8.305 | 8.180 | 8.230 | 7.936 | 273,049 |
| 2026-05-05 | 8.170 | 8.310 | 8.170 | 8.260 | 7.965 | 326,908 |
| 2026-05-04 | 8.370 | 8.380 | 8.235 | 8.270 | 7.974 | 449,650 |
| 2026-05-01 | 8.100 | 8.270 | 8.040 | 8.270 | 7.974 | 800,967 |
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.