Chorus Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 8.070 | 8.080 | 7.930 | 8.010 | 7.724 | 690,889 |
| 2026-04-29 | 7.960 | 8.020 | 7.920 | 7.940 | 7.656 | 446,091 |
| 2026-04-28 | 7.980 | 8.120 | 7.970 | 8.060 | 7.772 | 419,504 |
| 2026-04-27 | 8.030 | 8.100 | 7.980 | 8.030 | 7.743 | 531,644 |
| 2026-04-24 | 8.090 | 8.110 | 8.020 | 8.110 | 7.820 | 264,806 |
| 2026-04-23 | 7.980 | 8.090 | 7.970 | 8.030 | 7.743 | 536,786 |
| 2026-04-22 | 8.000 | 8.110 | 7.920 | 8.000 | 7.714 | 439,003 |
| 2026-04-21 | 7.990 | 8.030 | 7.900 | 7.940 | 7.656 | 274,441 |
| 2026-04-20 | 8.000 | 8.070 | 7.910 | 7.970 | 7.685 | 563,249 |
| 2026-04-17 | 7.950 | 8.035 | 7.940 | 8.010 | 7.724 | 522,449 |
| 2026-04-16 | 7.920 | 8.010 | 7.845 | 7.960 | 7.675 | 833,231 |
| 2026-04-15 | 7.830 | 7.910 | 7.770 | 7.830 | 7.550 | 533,786 |
| 2026-04-14 | 7.820 | 7.900 | 7.750 | 7.800 | 7.521 | 712,338 |
| 2026-04-13 | 7.880 | 7.970 | 7.840 | 7.860 | 7.579 | 673,523 |
| 2026-04-10 | 7.860 | 7.900 | 7.830 | 7.860 | 7.579 | 560,206 |
| 2026-04-09 | 7.900 | 8.040 | 7.880 | 7.910 | 7.627 | 349,832 |
| 2026-04-08 | 8.010 | 8.010 | 7.840 | 7.880 | 7.598 | 468,736 |
| 2026-04-07 | 7.880 | 7.960 | 7.820 | 7.860 | 7.579 | 510,093 |
| 2026-04-02 | 7.790 | 7.930 | 7.750 | 7.820 | 7.540 | 643,166 |
| 2026-04-01 | 7.820 | 7.890 | 7.740 | 7.790 | 7.511 | 521,519 |
| 2026-03-31 | 7.700 | 7.880 | 7.700 | 7.800 | 7.521 | 644,554 |
| 2026-03-30 | 7.760 | 7.860 | 7.710 | 7.860 | 7.579 | 362,887 |
| 2026-03-27 | 7.750 | 7.850 | 7.750 | 7.830 | 7.550 | 393,938 |
| 2026-03-26 | 7.910 | 7.940 | 7.830 | 7.840 | 7.560 | 437,352 |
| 2026-03-25 | 7.990 | 8.040 | 7.890 | 7.890 | 7.608 | 347,893 |
| 2026-03-24 | 8.080 | 8.080 | 7.790 | 7.940 | 7.656 | 353,461 |
| 2026-03-23 | 8.000 | 8.040 | 7.920 | 7.950 | 7.666 | 810,716 |
| 2026-03-20 | 7.670 | 8.150 | 7.670 | 8.150 | 7.859 | 4,211,344 |
| 2026-03-19 | 7.960 | 7.960 | 7.720 | 7.780 | 7.502 | 798,238 |
| 2026-03-18 | 7.570 | 7.830 | 7.570 | 7.820 | 7.540 | 585,140 |
| 2026-03-17 | 7.510 | 7.640 | 7.510 | 7.610 | 7.338 | 655,002 |
| 2026-03-16 | 7.470 | 7.600 | 7.450 | 7.550 | 7.280 | 740,940 |
| 2026-03-13 | 7.650 | 7.660 | 7.550 | 7.580 | 7.142 | 511,619 |
| 2026-03-12 | 7.630 | 7.870 | 7.570 | 7.590 | 7.152 | 767,157 |
| 2026-03-11 | 7.780 | 7.880 | 7.645 | 7.650 | 7.208 | 547,193 |
| 2026-03-10 | 7.950 | 7.950 | 7.690 | 7.780 | 7.331 | 659,831 |
| 2026-03-09 | 7.510 | 7.850 | 7.510 | 7.750 | 7.303 | 550,223 |
| 2026-03-06 | 7.720 | 7.860 | 7.720 | 7.840 | 7.387 | 392,123 |
| 2026-03-05 | 8.010 | 8.020 | 7.850 | 7.900 | 7.444 | 517,426 |
| 2026-03-04 | 8.110 | 8.110 | 7.930 | 7.960 | 7.501 | 300,876 |
| 2026-03-03 | 7.970 | 8.030 | 7.880 | 7.990 | 7.529 | 250,945 |
| 2026-03-02 | 8.170 | 8.170 | 7.920 | 7.960 | 7.501 | 304,649 |
| 2026-02-27 | 7.970 | 8.080 | 7.960 | 8.010 | 7.548 | 359,920 |
| 2026-02-26 | 7.860 | 8.020 | 7.800 | 7.950 | 7.491 | 401,686 |
| 2026-02-25 | 8.130 | 8.235 | 7.760 | 7.860 | 7.406 | 959,022 |
| 2026-02-24 | 8.090 | 8.290 | 7.850 | 8.170 | 7.698 | 594,439 |
| 2026-02-23 | 7.940 | 8.290 | 7.940 | 8.190 | 7.717 | 262,185 |
| 2026-02-20 | 7.840 | 8.100 | 7.790 | 8.100 | 7.632 | 376,875 |
| 2026-02-19 | 7.940 | 8.120 | 7.845 | 8.090 | 7.623 | 502,313 |
| 2026-02-18 | 7.510 | 7.880 | 7.510 | 7.870 | 7.416 | 312,143 |
| 2026-02-17 | 7.850 | 7.870 | 7.730 | 7.810 | 7.359 | 235,425 |
| 2026-02-16 | 7.440 | 7.860 | 7.440 | 7.830 | 7.378 | 441,423 |
| 2026-02-13 | 7.520 | 7.805 | 7.520 | 7.730 | 7.284 | 281,279 |
| 2026-02-12 | 7.740 | 7.830 | 7.700 | 7.760 | 7.312 | 377,233 |
| 2026-02-11 | 7.750 | 7.860 | 7.750 | 7.780 | 7.331 | 424,645 |
| 2026-02-10 | 8.000 | 8.000 | 7.730 | 7.750 | 7.303 | 373,068 |
| 2026-02-09 | 7.940 | 8.055 | 7.890 | 7.940 | 7.482 | 346,836 |
| 2026-02-06 | 8.210 | 8.230 | 7.920 | 7.940 | 7.482 | 441,039 |
| 2026-02-05 | 8.290 | 8.340 | 8.230 | 8.310 | 7.830 | 319,339 |
| 2026-02-04 | 8.310 | 8.390 | 8.200 | 8.300 | 7.821 | 268,568 |
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.