Chorus Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 7.630 | 7.630 | 7.500 | 7.540 | 6.895 | 267,005 |
| 2025-05-20 | 7.620 | 7.640 | 7.550 | 7.580 | 6.932 | 129,616 |
| 2025-05-19 | 7.500 | 7.580 | 7.470 | 7.580 | 6.932 | 323,431 |
| 2025-05-16 | 7.640 | 7.640 | 7.510 | 7.560 | 6.913 | 186,201 |
| 2025-05-15 | 7.560 | 7.600 | 7.500 | 7.580 | 6.932 | 358,827 |
| 2025-05-14 | 7.610 | 7.620 | 7.510 | 7.560 | 6.913 | 227,312 |
| 2025-05-13 | 7.700 | 7.730 | 7.540 | 7.600 | 6.950 | 211,837 |
| 2025-05-12 | 7.700 | 7.700 | 7.610 | 7.670 | 7.014 | 287,757 |
| 2025-05-09 | 7.530 | 7.680 | 7.530 | 7.600 | 6.950 | 395,837 |
| 2025-05-08 | 7.520 | 7.760 | 7.520 | 7.640 | 6.986 | 462,069 |
| 2025-05-07 | 7.510 | 7.580 | 7.440 | 7.530 | 6.886 | 469,453 |
| 2025-05-06 | 7.480 | 7.590 | 7.480 | 7.520 | 6.877 | 634,784 |
| 2025-05-05 | 7.600 | 7.690 | 7.510 | 7.520 | 6.877 | 242,600 |
| 2025-05-02 | 7.450 | 7.610 | 7.420 | 7.600 | 6.950 | 168,456 |
| 2025-05-01 | 7.400 | 7.570 | 7.370 | 7.520 | 6.877 | 584,532 |
| 2025-04-30 | 7.540 | 7.555 | 7.340 | 7.410 | 6.776 | 536,161 |
| 2025-04-29 | 7.520 | 7.530 | 7.420 | 7.510 | 6.868 | 402,284 |
| 2025-04-28 | 7.360 | 7.500 | 7.270 | 7.420 | 6.785 | 427,425 |
| 2025-04-24 | 7.290 | 7.390 | 7.270 | 7.350 | 6.721 | 265,837 |
| 2025-04-23 | 7.450 | 7.450 | 7.280 | 7.310 | 6.685 | 365,266 |
| 2025-04-22 | 7.400 | 7.470 | 7.330 | 7.340 | 6.712 | 206,397 |
| 2025-04-17 | 7.370 | 7.470 | 7.370 | 7.470 | 6.831 | 236,484 |
| 2025-04-16 | 7.350 | 7.500 | 7.350 | 7.400 | 6.767 | 368,031 |
| 2025-04-15 | 7.450 | 7.560 | 7.410 | 7.440 | 6.804 | 316,658 |
| 2025-04-14 | 7.500 | 7.550 | 7.410 | 7.460 | 6.822 | 276,419 |
| 2025-04-11 | 7.430 | 7.525 | 7.400 | 7.500 | 6.858 | 338,172 |
| 2025-04-10 | 7.770 | 7.770 | 7.410 | 7.460 | 6.822 | 633,764 |
| 2025-04-09 | 7.270 | 7.310 | 7.145 | 7.210 | 6.593 | 479,884 |
| 2025-04-08 | 7.270 | 7.370 | 7.195 | 7.370 | 6.740 | 429,545 |
| 2025-04-07 | 7.180 | 7.400 | 7.080 | 7.130 | 6.520 | 549,759 |
| 2025-04-04 | 7.320 | 7.445 | 7.275 | 7.410 | 6.776 | 443,534 |
| 2025-04-03 | 7.260 | 7.370 | 7.260 | 7.340 | 6.712 | 264,229 |
| 2025-04-02 | 7.400 | 7.460 | 7.310 | 7.330 | 6.703 | 332,667 |
| 2025-04-01 | 7.350 | 7.405 | 7.290 | 7.380 | 6.749 | 382,890 |
| 2025-03-31 | 7.300 | 7.360 | 7.290 | 7.310 | 6.685 | 290,081 |
| 2025-03-28 | 7.170 | 7.430 | 7.170 | 7.370 | 6.740 | 360,574 |
| 2025-03-27 | 7.290 | 7.300 | 7.220 | 7.260 | 6.639 | 316,855 |
| 2025-03-26 | 7.250 | 7.320 | 7.200 | 7.290 | 6.666 | 669,993 |
| 2025-03-25 | 7.230 | 7.290 | 7.190 | 7.220 | 6.602 | 329,953 |
| 2025-03-24 | 7.250 | 7.280 | 7.180 | 7.200 | 6.584 | 268,406 |
| 2025-03-21 | 7.160 | 7.300 | 7.155 | 7.250 | 6.630 | 739,865 |
| 2025-03-20 | 7.050 | 7.190 | 7.050 | 7.180 | 6.566 | 868,856 |
| 2025-03-19 | 7.090 | 7.090 | 6.900 | 7.030 | 6.429 | 610,051 |
| 2025-03-18 | 7.200 | 7.200 | 7.090 | 7.090 | 6.484 | 312,822 |
| 2025-03-17 | 7.250 | 7.250 | 7.055 | 7.100 | 6.493 | 394,925 |
| 2025-03-14 | 7.500 | 7.590 | 7.150 | 7.300 | 6.480 | 277,577 |
| 2025-03-13 | 7.360 | 7.370 | 7.260 | 7.280 | 6.462 | 396,556 |
| 2025-03-12 | 7.300 | 7.350 | 7.250 | 7.320 | 6.498 | 862,374 |
| 2025-03-11 | 7.220 | 7.350 | 7.220 | 7.300 | 6.480 | 464,288 |
| 2025-03-10 | 7.390 | 7.390 | 7.250 | 7.330 | 6.507 | 323,478 |
| 2025-03-07 | 7.260 | 7.380 | 7.260 | 7.300 | 6.480 | 397,606 |
| 2025-03-06 | 7.260 | 7.340 | 7.200 | 7.340 | 6.516 | 343,941 |
| 2025-03-05 | 7.330 | 7.370 | 7.250 | 7.250 | 6.436 | 400,842 |
| 2025-03-04 | 7.310 | 7.400 | 7.310 | 7.340 | 6.516 | 192,745 |
| 2025-03-03 | 7.580 | 7.580 | 7.450 | 7.450 | 6.613 | 323,240 |
| 2025-02-28 | 7.600 | 7.620 | 7.520 | 7.520 | 6.675 | 516,432 |
| 2025-02-27 | 7.500 | 7.745 | 7.495 | 7.560 | 6.711 | 316,999 |
| 2025-02-26 | 7.780 | 7.780 | 7.490 | 7.510 | 6.666 | 335,272 |
| 2025-02-25 | 7.720 | 7.740 | 7.490 | 7.550 | 6.702 | 599,322 |
| 2025-02-24 | 7.850 | 7.890 | 7.490 | 7.700 | 6.835 | 708,982 |
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.