Chorus Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 8.160 | 8.200 | 8.130 | 8.140 | 7.226 | 262,065 |
| 2024-11-22 | 8.200 | 8.200 | 8.080 | 8.110 | 7.199 | 192,608 |
| 2024-11-21 | 8.070 | 8.100 | 7.990 | 8.080 | 7.172 | 244,775 |
| 2024-11-20 | 8.220 | 8.220 | 7.985 | 8.040 | 7.137 | 232,126 |
| 2024-11-19 | 8.150 | 8.220 | 8.100 | 8.150 | 7.235 | 242,169 |
| 2024-11-18 | 8.110 | 8.250 | 8.060 | 8.250 | 7.323 | 241,483 |
| 2024-11-15 | 8.120 | 8.120 | 8.020 | 8.070 | 7.164 | 81,347 |
| 2024-11-14 | 8.020 | 8.050 | 7.970 | 8.030 | 7.128 | 196,181 |
| 2024-11-13 | 7.980 | 8.000 | 7.910 | 7.930 | 7.039 | 243,701 |
| 2024-11-12 | 8.080 | 8.080 | 7.950 | 8.050 | 7.146 | 161,437 |
| 2024-11-11 | 8.020 | 8.040 | 7.970 | 7.990 | 7.092 | 260,655 |
| 2024-11-08 | 8.000 | 8.100 | 7.970 | 8.020 | 7.119 | 360,811 |
| 2024-11-07 | 8.000 | 8.020 | 7.855 | 7.960 | 7.066 | 404,868 |
| 2024-11-06 | 8.050 | 8.115 | 7.950 | 8.030 | 7.128 | 175,696 |
| 2024-11-05 | 7.980 | 7.980 | 7.925 | 7.970 | 7.075 | 182,655 |
| 2024-11-04 | 8.120 | 8.120 | 7.960 | 7.990 | 7.092 | 209,879 |
| 2024-11-01 | 7.940 | 8.060 | 7.930 | 8.010 | 7.110 | 266,861 |
| 2024-10-31 | 8.110 | 8.150 | 7.950 | 8.040 | 7.137 | 471,365 |
| 2024-10-30 | 8.140 | 8.190 | 8.100 | 8.160 | 7.243 | 207,476 |
| 2024-10-29 | 8.090 | 8.140 | 7.980 | 8.140 | 7.226 | 430,327 |
| 2024-10-28 | 8.070 | 8.110 | 8.010 | 8.080 | 7.172 | 226,266 |
| 2024-10-25 | 8.100 | 8.120 | 7.970 | 7.980 | 7.084 | 263,880 |
| 2024-10-24 | 8.120 | 8.140 | 8.070 | 8.090 | 7.181 | 394,373 |
| 2024-10-23 | 8.040 | 8.090 | 8.000 | 8.090 | 7.181 | 498,996 |
| 2024-10-22 | 7.900 | 8.060 | 7.880 | 8.020 | 7.119 | 407,388 |
| 2024-10-21 | 8.060 | 8.070 | 7.910 | 7.930 | 7.039 | 543,745 |
| 2024-10-18 | 8.130 | 8.160 | 7.990 | 8.000 | 7.101 | 350,355 |
| 2024-10-17 | 8.070 | 8.210 | 8.035 | 8.140 | 7.226 | 388,559 |
| 2024-10-16 | 8.030 | 8.070 | 7.950 | 8.000 | 7.101 | 364,057 |
| 2024-10-15 | 8.010 | 8.060 | 7.920 | 8.060 | 7.155 | 279,304 |
| 2024-10-14 | 8.130 | 8.130 | 7.900 | 7.900 | 7.013 | 292,048 |
| 2024-10-11 | 7.960 | 8.030 | 7.930 | 8.020 | 7.119 | 342,699 |
| 2024-10-10 | 8.060 | 8.110 | 7.950 | 8.020 | 7.119 | 245,456 |
| 2024-10-09 | 8.020 | 8.150 | 8.000 | 8.060 | 7.155 | 437,962 |
| 2024-10-08 | 7.840 | 7.990 | 7.840 | 7.980 | 7.084 | 490,060 |
| 2024-10-07 | 8.050 | 8.050 | 7.860 | 7.860 | 6.977 | 231,057 |
| 2024-10-04 | 7.980 | 8.070 | 7.920 | 8.020 | 7.119 | 277,056 |
| 2024-10-03 | 7.970 | 8.050 | 7.880 | 8.000 | 7.101 | 274,897 |
| 2024-10-02 | 7.940 | 7.980 | 7.920 | 7.930 | 7.039 | 246,305 |
| 2024-10-01 | 8.030 | 8.030 | 7.920 | 7.920 | 7.030 | 345,740 |
| 2024-09-30 | 8.020 | 8.070 | 7.940 | 7.950 | 7.057 | 527,791 |
| 2024-09-27 | 8.050 | 8.060 | 7.920 | 7.990 | 7.092 | 396,723 |
| 2024-09-26 | 7.980 | 8.120 | 7.890 | 8.100 | 7.190 | 481,660 |
| 2024-09-25 | 8.050 | 8.050 | 7.850 | 7.940 | 7.048 | 580,124 |
| 2024-09-24 | 8.010 | 8.060 | 7.945 | 8.020 | 7.119 | 405,683 |
| 2024-09-23 | 8.100 | 8.110 | 8.030 | 8.060 | 7.155 | 304,616 |
| 2024-09-20 | 8.220 | 8.220 | 8.030 | 8.150 | 7.235 | 786,085 |
| 2024-09-19 | 8.520 | 8.520 | 8.200 | 8.220 | 7.297 | 787,087 |
| 2024-09-18 | 8.380 | 8.410 | 8.350 | 8.350 | 7.412 | 448,808 |
| 2024-09-17 | 8.350 | 8.420 | 8.320 | 8.420 | 7.474 | 591,874 |
| 2024-09-16 | 8.260 | 8.380 | 8.160 | 8.340 | 7.403 | 619,121 |
| 2024-09-13 | 8.570 | 8.570 | 8.460 | 8.470 | 7.322 | 367,510 |
| 2024-09-12 | 8.570 | 8.570 | 8.460 | 8.500 | 7.348 | 685,334 |
| 2024-09-11 | 8.050 | 8.510 | 8.050 | 8.510 | 7.356 | 777,574 |
| 2024-09-10 | 8.140 | 8.320 | 8.110 | 8.320 | 7.192 | 779,378 |
| 2024-09-09 | 8.040 | 8.120 | 8.040 | 8.070 | 6.976 | 518,510 |
| 2024-09-06 | 8.130 | 8.210 | 8.080 | 8.170 | 7.062 | 474,639 |
| 2024-09-05 | 7.950 | 8.190 | 7.930 | 8.190 | 7.080 | 503,861 |
| 2024-09-04 | 7.780 | 7.960 | 7.690 | 7.920 | 6.846 | 394,405 |
| 2024-09-03 | 7.890 | 7.915 | 7.820 | 7.820 | 6.760 | 519,120 |
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.