Chorus Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 8.080 | 8.090 | 7.970 | 8.000 | 7.101 | 352,587 |
| 2025-02-20 | 7.930 | 8.050 | 7.870 | 8.020 | 7.119 | 401,787 |
| 2025-02-19 | 7.950 | 8.200 | 7.900 | 7.970 | 7.075 | 607,744 |
| 2025-02-18 | 7.970 | 7.980 | 7.850 | 7.880 | 6.995 | 269,528 |
| 2025-02-17 | 7.870 | 7.975 | 7.780 | 7.870 | 6.986 | 347,886 |
| 2025-02-14 | 7.870 | 7.870 | 7.760 | 7.850 | 6.968 | 219,074 |
| 2025-02-13 | 7.740 | 7.790 | 7.700 | 7.750 | 6.879 | 268,622 |
| 2025-02-12 | 7.810 | 7.810 | 7.710 | 7.740 | 6.871 | 186,558 |
| 2025-02-11 | 7.850 | 7.850 | 7.740 | 7.810 | 6.933 | 161,973 |
| 2025-02-10 | 7.700 | 7.800 | 7.700 | 7.740 | 6.871 | 117,889 |
| 2025-02-07 | 7.820 | 7.820 | 7.720 | 7.760 | 6.888 | 217,724 |
| 2025-02-06 | 8.010 | 8.010 | 7.790 | 7.820 | 6.942 | 155,137 |
| 2025-02-05 | 7.900 | 7.900 | 7.750 | 7.780 | 6.906 | 293,150 |
| 2025-02-04 | 7.860 | 7.870 | 7.710 | 7.760 | 6.888 | 487,587 |
| 2025-02-03 | 7.660 | 7.830 | 7.660 | 7.740 | 6.871 | 248,919 |
| 2025-01-31 | 7.800 | 7.910 | 7.750 | 7.820 | 6.942 | 797,882 |
| 2025-01-30 | 7.920 | 7.920 | 7.730 | 7.770 | 6.897 | 274,432 |
| 2025-01-29 | 7.880 | 7.970 | 7.780 | 7.910 | 7.021 | 405,469 |
| 2025-01-28 | 7.900 | 7.900 | 7.740 | 7.800 | 6.924 | 245,191 |
| 2025-01-24 | 7.820 | 7.840 | 7.740 | 7.780 | 6.906 | 96,203 |
| 2025-01-23 | 7.920 | 7.920 | 7.780 | 7.800 | 6.924 | 176,464 |
| 2025-01-22 | 7.980 | 8.050 | 7.870 | 7.870 | 6.986 | 159,114 |
| 2025-01-21 | 7.980 | 8.050 | 7.930 | 7.960 | 7.066 | 199,762 |
| 2025-01-20 | 8.010 | 8.010 | 7.910 | 7.950 | 7.057 | 153,096 |
| 2025-01-17 | 7.970 | 8.030 | 7.870 | 7.970 | 7.075 | 220,111 |
| 2025-01-16 | 7.850 | 7.970 | 7.810 | 7.890 | 7.004 | 243,789 |
| 2025-01-15 | 7.700 | 7.910 | 7.700 | 7.840 | 6.959 | 283,539 |
| 2025-01-14 | 7.750 | 7.840 | 7.730 | 7.820 | 6.942 | 210,289 |
| 2025-01-13 | 7.770 | 7.785 | 7.650 | 7.680 | 6.817 | 173,529 |
| 2025-01-10 | 7.910 | 7.920 | 7.780 | 7.810 | 6.933 | 130,161 |
| 2025-01-09 | 7.810 | 7.900 | 7.750 | 7.890 | 7.004 | 166,721 |
| 2025-01-08 | 7.850 | 7.880 | 7.830 | 7.840 | 6.959 | 166,398 |
| 2025-01-07 | 7.930 | 7.930 | 7.850 | 7.850 | 6.968 | 240,614 |
| 2025-01-06 | 8.010 | 8.010 | 7.800 | 7.800 | 6.924 | 170,743 |
| 2025-01-03 | 7.890 | 8.010 | 7.850 | 7.900 | 7.013 | 160,387 |
| 2025-01-02 | 7.980 | 8.000 | 7.870 | 7.890 | 7.004 | 156,021 |
| 2024-12-31 | 7.780 | 8.010 | 7.780 | 7.940 | 7.048 | 275,432 |
| 2024-12-30 | 8.000 | 8.090 | 7.940 | 8.020 | 7.119 | 149,679 |
| 2024-12-27 | 7.920 | 8.070 | 7.920 | 8.030 | 7.128 | 135,510 |
| 2024-12-24 | 8.020 | 8.070 | 7.960 | 8.000 | 7.101 | 84,257 |
| 2024-12-23 | 7.850 | 8.030 | 7.850 | 8.000 | 7.101 | 293,731 |
| 2024-12-20 | 7.900 | 8.040 | 7.710 | 7.710 | 6.844 | 2,819,767 |
| 2024-12-19 | 8.040 | 8.120 | 7.860 | 7.890 | 7.004 | 807,636 |
| 2024-12-18 | 8.230 | 8.240 | 8.130 | 8.140 | 7.226 | 614,652 |
| 2024-12-17 | 8.030 | 8.230 | 8.030 | 8.160 | 7.243 | 477,011 |
| 2024-12-16 | 8.160 | 8.160 | 8.100 | 8.120 | 7.208 | 362,165 |
| 2024-12-13 | 8.140 | 8.220 | 8.070 | 8.150 | 7.235 | 185,199 |
| 2024-12-12 | 8.250 | 8.260 | 8.100 | 8.170 | 7.252 | 234,464 |
| 2024-12-11 | 8.220 | 8.250 | 8.110 | 8.160 | 7.243 | 201,816 |
| 2024-12-10 | 8.270 | 8.305 | 8.220 | 8.260 | 7.332 | 182,431 |
| 2024-12-09 | 8.240 | 8.280 | 8.200 | 8.240 | 7.314 | 172,670 |
| 2024-12-06 | 8.210 | 8.295 | 8.190 | 8.200 | 7.279 | 124,277 |
| 2024-12-05 | 8.150 | 8.290 | 8.140 | 8.270 | 7.341 | 383,501 |
| 2024-12-04 | 8.160 | 8.180 | 8.070 | 8.110 | 7.199 | 231,679 |
| 2024-12-03 | 8.280 | 8.290 | 8.210 | 8.270 | 7.341 | 217,861 |
| 2024-12-02 | 8.170 | 8.255 | 8.160 | 8.240 | 7.314 | 296,585 |
| 2024-11-29 | 8.300 | 8.300 | 8.120 | 8.120 | 7.208 | 278,287 |
| 2024-11-28 | 8.250 | 8.300 | 8.210 | 8.260 | 7.332 | 328,865 |
| 2024-11-27 | 8.200 | 8.270 | 8.090 | 8.210 | 7.288 | 310,714 |
| 2024-11-26 | 8.180 | 8.220 | 7.960 | 8.110 | 7.199 | 202,294 |
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.