Chorus Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 8.900 | 8.900 | 8.320 | 8.380 | 7.663 | 555,991 |
| 2025-08-13 | 8.700 | 8.700 | 8.410 | 8.470 | 7.745 | 361,127 |
| 2025-08-12 | 8.640 | 8.640 | 8.395 | 8.440 | 7.718 | 404,791 |
| 2025-08-11 | 8.430 | 8.575 | 8.370 | 8.520 | 7.791 | 439,645 |
| 2025-08-08 | 8.450 | 8.480 | 8.340 | 8.430 | 7.709 | 517,729 |
| 2025-08-07 | 8.260 | 8.450 | 8.260 | 8.450 | 7.727 | 593,778 |
| 2025-08-06 | 8.140 | 8.310 | 8.100 | 8.290 | 7.581 | 610,818 |
| 2025-08-05 | 8.040 | 8.100 | 7.990 | 8.100 | 7.407 | 308,356 |
| 2025-08-04 | 7.960 | 8.040 | 7.950 | 8.030 | 7.343 | 254,010 |
| 2025-08-01 | 7.940 | 8.030 | 7.905 | 8.010 | 7.325 | 424,349 |
| 2025-07-31 | 7.960 | 8.080 | 7.900 | 8.020 | 7.334 | 540,360 |
| 2025-07-30 | 7.890 | 8.040 | 7.875 | 8.000 | 7.316 | 364,309 |
| 2025-07-29 | 7.890 | 7.975 | 7.830 | 7.900 | 7.224 | 296,147 |
| 2025-07-28 | 7.730 | 7.880 | 7.700 | 7.870 | 7.197 | 205,610 |
| 2025-07-25 | 7.670 | 7.770 | 7.630 | 7.730 | 7.069 | 500,836 |
| 2025-07-24 | 7.640 | 7.740 | 7.630 | 7.640 | 6.986 | 581,958 |
| 2025-07-23 | 7.720 | 7.730 | 7.600 | 7.660 | 7.005 | 463,114 |
| 2025-07-22 | 7.890 | 7.890 | 7.720 | 7.720 | 7.060 | 434,581 |
| 2025-07-21 | 7.930 | 7.950 | 7.790 | 7.890 | 7.215 | 275,646 |
| 2025-07-18 | 7.900 | 8.050 | 7.890 | 8.000 | 7.316 | 428,625 |
| 2025-07-17 | 7.830 | 7.980 | 7.830 | 7.890 | 7.215 | 515,060 |
| 2025-07-16 | 7.720 | 7.845 | 7.700 | 7.770 | 7.105 | 267,748 |
| 2025-07-15 | 7.770 | 7.830 | 7.720 | 7.740 | 7.078 | 205,640 |
| 2025-07-14 | 7.670 | 7.780 | 7.670 | 7.720 | 7.060 | 172,652 |
| 2025-07-11 | 7.920 | 7.955 | 7.780 | 7.790 | 7.124 | 325,191 |
| 2025-07-10 | 7.810 | 7.920 | 7.810 | 7.850 | 7.178 | 352,592 |
| 2025-07-09 | 7.830 | 7.870 | 7.700 | 7.800 | 7.133 | 276,316 |
| 2025-07-08 | 7.810 | 7.870 | 7.730 | 7.810 | 7.142 | 789,155 |
| 2025-07-07 | 8.070 | 8.070 | 7.830 | 7.860 | 7.188 | 396,297 |
| 2025-07-04 | 7.930 | 8.000 | 7.855 | 7.950 | 7.270 | 276,926 |
| 2025-07-03 | 7.870 | 7.930 | 7.820 | 7.880 | 7.206 | 307,890 |
| 2025-07-02 | 8.010 | 8.045 | 7.850 | 7.890 | 7.215 | 668,417 |
| 2025-07-01 | 7.810 | 7.990 | 7.770 | 7.980 | 7.297 | 326,125 |
| 2025-06-30 | 7.960 | 7.960 | 7.810 | 7.810 | 7.142 | 500,223 |
| 2025-06-27 | 8.100 | 8.100 | 7.820 | 7.880 | 7.206 | 257,767 |
| 2025-06-26 | 7.970 | 7.970 | 7.780 | 7.870 | 7.197 | 692,875 |
| 2025-06-25 | 7.960 | 7.990 | 7.870 | 7.950 | 7.270 | 220,360 |
| 2025-06-24 | 8.150 | 8.150 | 7.900 | 7.900 | 7.224 | 188,161 |
| 2025-06-23 | 8.020 | 8.060 | 7.880 | 7.970 | 7.288 | 214,912 |
| 2025-06-20 | 8.010 | 8.010 | 7.910 | 7.950 | 7.270 | 191,512 |
| 2025-06-19 | 7.930 | 7.980 | 7.870 | 7.920 | 7.243 | 490,880 |
| 2025-06-18 | 7.950 | 8.000 | 7.890 | 7.980 | 7.297 | 340,141 |
| 2025-06-17 | 8.080 | 8.080 | 7.955 | 7.990 | 7.307 | 195,552 |
| 2025-06-16 | 8.020 | 8.080 | 7.970 | 8.040 | 7.352 | 195,250 |
| 2025-06-13 | 8.000 | 8.070 | 7.920 | 8.010 | 7.325 | 691,346 |
| 2025-06-12 | 7.970 | 8.050 | 7.930 | 8.020 | 7.334 | 343,076 |
| 2025-06-11 | 7.940 | 8.060 | 7.940 | 7.960 | 7.279 | 390,859 |
| 2025-06-10 | 8.000 | 8.000 | 7.840 | 7.910 | 7.233 | 234,440 |
| 2025-06-06 | 7.850 | 7.895 | 7.790 | 7.880 | 7.206 | 219,940 |
| 2025-06-05 | 7.740 | 7.820 | 7.720 | 7.780 | 7.114 | 458,984 |
| 2025-06-04 | 7.740 | 7.850 | 7.730 | 7.760 | 7.096 | 533,916 |
| 2025-06-03 | 7.580 | 7.740 | 7.550 | 7.700 | 7.041 | 275,491 |
| 2025-06-02 | 7.650 | 7.650 | 7.510 | 7.540 | 6.895 | 130,840 |
| 2025-05-30 | 7.430 | 7.600 | 7.430 | 7.550 | 6.904 | 651,630 |
| 2025-05-29 | 7.470 | 7.520 | 7.410 | 7.480 | 6.840 | 314,123 |
| 2025-05-28 | 7.540 | 7.540 | 7.430 | 7.480 | 6.840 | 231,826 |
| 2025-05-27 | 7.580 | 7.580 | 7.410 | 7.480 | 6.840 | 215,490 |
| 2025-05-26 | 7.520 | 7.520 | 7.350 | 7.390 | 6.758 | 270,460 |
| 2025-05-23 | 7.480 | 7.530 | 7.420 | 7.490 | 6.849 | 275,007 |
| 2025-05-22 | 7.480 | 7.560 | 7.470 | 7.520 | 6.877 | 235,918 |
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.