Chorus Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	6.790	6.860	6.660	6.700	5.292	496,412
2022-04-19	6.750	6.770	6.710	6.730	5.315	326,132
2022-04-14	6.780	6.860	6.740	6.770	5.347	529,013
2022-04-13	6.650	6.800	6.650	6.780	5.355	712,186
2022-04-12	6.660	6.700	6.630	6.640	5.244	328,168
2022-04-11	6.750	6.800	6.660	6.680	5.276	433,047
2022-04-08	6.840	6.840	6.740	6.760	5.339	348,551
2022-04-07	6.790	6.860	6.750	6.780	5.355	508,629
2022-04-06	6.700	6.810	6.690	6.760	5.339	611,112
2022-04-05	6.670	6.720	6.580	6.720	5.307	398,534
2022-04-04	6.730	6.770	6.560	6.580	5.197	518,349
2022-04-01	6.760	6.820	6.730	6.730	5.315	505,603
2022-03-31	6.750	6.880	6.750	6.760	5.339	1,037,783
2022-03-30	6.790	6.810	6.700	6.730	5.315	681,637
2022-03-29	6.740	6.800	6.700	6.700	5.292	428,708
2022-03-28	6.760	6.790	6.720	6.730	5.315	358,744
2022-03-25	6.730	6.770	6.670	6.730	5.315	450,988
2022-03-24	6.760	6.790	6.690	6.700	5.292	592,048
2022-03-23	6.820	6.830	6.750	6.790	5.363	272,913
2022-03-22	6.970	7.030	6.730	6.780	5.355	405,207
2022-03-21	6.780	6.850	6.710	6.760	5.339	331,291
2022-03-18	6.820	6.890	6.740	6.780	5.355	642,542
2022-03-17	6.970	7.110	6.830	6.850	5.410	986,437
2022-03-16	6.870	6.990	6.850	6.990	5.521	420,210
2022-03-15	6.770	6.945	6.770	6.860	5.418	767,724
2022-03-14	6.790	6.830	6.750	6.810	5.379	368,743
2022-03-11	6.820	6.935	6.810	6.900	5.347	493,963
2022-03-10	6.870	7.000	6.870	6.900	5.347	503,304
2022-03-09	6.600	6.880	6.500	6.870	5.323	514,599
2022-03-08	6.790	6.830	6.745	6.770	5.246	645,771
2022-03-07	6.920	6.920	6.760	6.830	5.292	568,982
2022-03-04	6.770	6.870	6.730	6.840	5.300	597,136
2022-03-03	6.920	6.975	6.890	6.910	5.354	733,619
2022-03-02	6.830	6.930	6.810	6.880	5.331	1,202,169
2022-03-01	6.810	6.930	6.800	6.930	5.370	1,048,083
2022-02-28	6.650	6.850	6.650	6.700	5.192	917,235
2022-02-25	6.730	6.770	6.585	6.620	5.130	826,350
2022-02-24	6.550	6.735	6.550	6.670	5.168	859,245
2022-02-23	6.720	6.840	6.680	6.740	5.223	715,229
2022-02-22	6.610	6.830	6.260	6.680	5.176	1,021,586
2022-02-21	6.630	6.970	6.630	6.860	5.316	648,841
2022-02-18	6.170	6.320	6.170	6.240	4.835	611,905
2022-02-17	6.240	6.300	6.170	6.230	4.827	612,485
2022-02-16	6.240	6.260	6.140	6.260	4.851	896,993
2022-02-15	6.100	6.250	6.090	6.180	4.789	278,953
2022-02-14	6.280	6.360	6.250	6.260	4.851	207,043
2022-02-11	6.270	6.640	6.260	6.320	4.897	354,333
2022-02-10	6.480	6.570	6.450	6.470	5.013	312,698
2022-02-09	6.350	6.485	6.260	6.480	5.021	693,986
2022-02-08	6.320	6.445	6.320	6.350	4.920	364,588
2022-02-07	6.310	6.420	6.305	6.340	4.913	311,330
2022-02-04	6.420	6.510	6.410	6.510	5.044	625,938
2022-02-03	6.500	6.520	6.430	6.450	4.998	328,447
2022-02-02	6.510	6.560	6.490	6.510	5.044	314,063
2022-02-01	6.490	6.570	6.420	6.480	5.021	297,234
2022-01-31	6.360	6.550	6.360	6.440	4.990	465,831
2022-01-28	6.480	6.490	6.290	6.450	4.998	2,302,841
2022-01-27	6.440	6.460	6.200	6.280	4.866	588,652
2022-01-25	6.500	6.500	6.225	6.320	4.897	547,462
2022-01-24	6.510	6.590	6.470	6.530	5.060	467,104

← NewerPage 20 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.