Chorus Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	8.300	8.340	8.180	8.250	7.774	339,021
2025-11-05	8.480	8.480	8.240	8.270	7.793	422,820
2025-11-04	8.310	8.370	8.225	8.230	7.755	178,937
2025-11-03	8.180	8.310	8.180	8.300	7.821	274,039
2025-10-31	8.100	8.255	8.100	8.220	7.746	766,121
2025-10-30	7.980	8.120	7.980	8.090	7.623	259,978
2025-10-29	8.120	8.140	8.050	8.070	7.604	988,574
2025-10-28	8.170	8.170	8.080	8.080	7.614	258,589
2025-10-27	8.170	8.190	8.090	8.100	7.632	181,432
2025-10-24	8.170	8.180	8.120	8.130	7.661	278,559
2025-10-23	7.920	8.165	7.920	8.130	7.661	380,551
2025-10-22	8.150	8.170	8.090	8.090	7.623	277,407
2025-10-21	8.090	8.190	8.075	8.160	7.689	253,783
2025-10-20	8.020	8.095	8.010	8.070	7.604	238,336
2025-10-17	7.920	8.110	7.920	8.040	7.576	526,084
2025-10-16	7.960	8.040	7.900	7.990	7.529	472,647
2025-10-15	8.090	8.090	7.890	7.920	7.463	1,341,283
2025-10-14	7.780	7.940	7.780	7.920	7.463	440,839
2025-10-13	8.400	8.400	7.940	7.960	7.501	318,751
2025-10-10	8.100	8.170	8.080	8.160	7.689	308,657
2025-10-09	8.170	8.230	8.120	8.120	7.651	430,965
2025-10-08	8.390	8.390	8.140	8.160	7.689	295,764
2025-10-07	8.250	8.350	8.225	8.340	7.859	352,029
2025-10-06	8.400	8.400	8.260	8.260	7.783	222,879
2025-10-03	8.380	8.410	8.335	8.350	7.868	616,994
2025-10-02	8.330	8.410	8.310	8.380	7.896	1,767,189
2025-10-01	8.500	8.500	8.300	8.310	7.830	609,780
2025-09-30	8.260	8.445	8.260	8.360	7.877	606,040
2025-09-29	8.320	8.460	8.320	8.400	7.915	444,810
2025-09-26	8.240	8.330	8.200	8.320	7.840	393,088
2025-09-25	8.260	8.410	8.260	8.370	7.887	519,757
2025-09-24	8.330	8.405	8.320	8.360	7.877	447,474
2025-09-23	8.170	8.390	8.170	8.370	7.887	552,297
2025-09-22	8.550	8.550	8.170	8.290	7.811	756,258
2025-09-19	8.430	8.500	8.300	8.300	7.821	22,872,725
2025-09-18	8.430	8.500	8.340	8.420	7.934	1,410,220
2025-09-17	8.570	8.590	8.360	8.390	7.906	786,361
2025-09-16	8.570	8.580	8.480	8.490	8.000	569,003
2025-09-15	8.590	8.590	8.420	8.520	8.028	844,372
2025-09-12	8.870	8.900	8.780	8.860	8.102	776,206
2025-09-11	8.790	8.880	8.780	8.810	8.056	629,085
2025-09-10	8.880	8.880	8.790	8.820	8.066	745,335
2025-09-09	8.730	8.890	8.720	8.770	8.020	1,157,407
2025-09-08	8.900	8.920	8.820	8.840	8.084	800,545
2025-09-05	8.920	8.960	8.860	8.910	8.148	439,992
2025-09-04	8.810	8.920	8.760	8.860	8.102	581,832
2025-09-03	8.590	8.790	8.590	8.720	7.974	551,865
2025-09-02	8.840	8.860	8.690	8.700	7.956	3,200,157
2025-09-01	8.850	8.960	8.810	8.830	8.075	563,562
2025-08-29	8.830	8.900	8.800	8.890	8.130	727,497
2025-08-28	8.830	8.870	8.760	8.850	8.093	858,505
2025-08-27	8.770	8.870	8.710	8.850	8.093	1,068,220
2025-08-26	8.700	8.810	8.630	8.770	8.020	915,030
2025-08-25	8.700	8.845	8.560	8.730	7.983	1,215,862
2025-08-22	8.670	8.670	8.520	8.600	7.864	432,740
2025-08-21	8.550	8.640	8.530	8.640	7.901	1,065,993
2025-08-20	8.520	8.670	8.510	8.550	7.819	563,371
2025-08-19	8.480	8.500	8.430	8.500	7.773	349,954
2025-08-18	8.380	8.590	8.380	8.490	7.764	449,425
2025-08-15	8.350	8.445	8.325	8.430	7.709	378,378

← NewerPage 5 of 22 · 1,268 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.