Chorus Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	6.480	6.560	6.470	6.540	5.068	460,823
2022-01-20	6.600	6.630	6.490	6.540	5.068	443,010
2022-01-19	6.640	6.700	6.610	6.670	5.168	527,578
2022-01-18	6.650	6.810	6.630	6.710	5.199	354,863
2022-01-17	6.480	6.690	6.480	6.610	5.122	233,629
2022-01-14	6.460	6.610	6.460	6.530	5.060	280,937
2022-01-13	6.560	6.570	6.490	6.490	5.029	156,136
2022-01-12	6.720	6.720	6.540	6.560	5.083	280,106
2022-01-11	6.670	6.700	6.590	6.600	5.114	156,197
2022-01-10	6.650	6.730	6.650	6.710	5.199	95,737
2022-01-07	6.750	6.780	6.660	6.740	5.223	172,376
2022-01-06	6.600	6.800	6.590	6.680	5.176	282,166
2022-01-05	6.880	6.880	6.740	6.800	5.269	215,871
2022-01-04	6.890	6.890	6.630	6.880	5.331	139,866
2021-12-31	6.760	6.810	6.700	6.700	5.192	178,364
2021-12-30	6.850	6.850	6.755	6.790	5.261	122,187
2021-12-29	6.740	6.875	6.715	6.850	5.308	355,991
2021-12-24	6.790	6.810	6.670	6.690	5.184	85,069
2021-12-23	6.670	6.740	6.620	6.730	5.215	181,737
2021-12-22	6.500	6.650	6.500	6.620	5.130	210,066
2021-12-21	6.650	6.660	6.520	6.610	5.122	285,703
2021-12-20	6.770	6.810	6.650	6.660	5.161	332,596
2021-12-17	6.790	6.850	6.610	6.750	5.230	932,288
2021-12-16	6.710	6.780	6.470	6.520	5.052	1,011,905
2021-12-15	6.720	6.760	6.690	6.710	5.199	245,392
2021-12-14	6.840	6.840	6.720	6.740	5.223	244,145
2021-12-13	6.750	6.910	6.600	6.870	5.323	445,979
2021-12-10	6.620	6.770	6.620	6.730	5.215	243,009
2021-12-09	6.660	6.670	6.570	6.590	5.106	252,165
2021-12-08	6.630	6.760	6.530	6.690	5.184	444,810
2021-12-07	6.520	6.590	6.480	6.550	5.075	352,992
2021-12-06	6.500	6.540	6.480	6.520	5.052	620,372
2021-12-03	6.480	6.530	6.440	6.530	5.060	255,690
2021-12-02	6.420	6.450	6.390	6.430	4.982	530,570
2021-12-01	6.220	6.510	6.220	6.430	4.982	419,214
2021-11-30	6.290	6.440	6.280	6.390	4.951	545,036
2021-11-29	6.300	6.330	6.210	6.320	4.897	474,140
2021-11-26	6.420	6.420	6.270	6.310	4.889	285,745
2021-11-25	6.160	6.330	6.150	6.320	4.897	390,422
2021-11-24	6.150	6.200	6.090	6.200	4.804	426,959
2021-11-23	6.130	6.180	6.090	6.180	4.789	271,334
2021-11-22	6.090	6.200	6.090	6.170	4.781	242,080
2021-11-19	6.030	6.150	6.020	6.110	4.735	215,074
2021-11-18	5.950	6.095	5.940	6.030	4.673	196,031
2021-11-17	5.930	6.030	5.915	6.030	4.673	500,429
2021-11-16	6.060	6.070	5.870	5.930	4.595	368,255
2021-11-15	6.100	6.100	6.000	6.060	4.696	274,401
2021-11-12	6.060	6.080	6.000	6.000	4.649	286,955
2021-11-11	6.000	6.140	6.000	6.080	4.711	258,508
2021-11-10	6.150	6.170	6.100	6.110	4.735	156,344
2021-11-09	6.210	6.220	6.120	6.130	4.750	275,226
2021-11-08	6.180	6.250	6.180	6.220	4.820	153,528
2021-11-05	6.200	6.230	6.170	6.190	4.796	204,051
2021-11-04	6.150	6.220	6.110	6.160	4.773	200,516
2021-11-03	6.200	6.210	6.120	6.210	4.812	244,559
2021-11-02	6.130	6.130	6.030	6.070	4.704	148,567
2021-11-01	6.090	6.160	6.010	6.140	4.758	394,690
2021-10-29	5.910	6.080	5.910	6.050	4.688	578,822
2021-10-28	6.040	6.080	5.930	6.070	4.704	222,221
2021-10-27	5.940	6.040	5.930	6.040	4.680	230,030

← NewerPage 21 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.