Chorus Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-10 | 8.000 | 8.000 | 7.730 | 7.750 | 7.303 | 373,068 |
| 2026-02-09 | 7.940 | 8.055 | 7.890 | 7.940 | 7.482 | 346,836 |
| 2026-02-06 | 8.210 | 8.230 | 7.920 | 7.940 | 7.482 | 441,039 |
| 2026-02-05 | 8.290 | 8.340 | 8.230 | 8.310 | 7.830 | 319,339 |
| 2026-02-04 | 8.310 | 8.390 | 8.200 | 8.300 | 7.821 | 268,568 |
| 2026-02-03 | 8.390 | 8.390 | 8.285 | 8.290 | 7.811 | 221,941 |
| 2026-02-02 | 8.060 | 8.395 | 8.060 | 8.350 | 7.868 | 245,445 |
| 2026-01-30 | 8.200 | 8.290 | 8.120 | 8.200 | 7.727 | 577,582 |
| 2026-01-29 | 8.150 | 8.210 | 8.110 | 8.160 | 7.689 | 329,353 |
| 2026-01-28 | 8.300 | 8.300 | 8.130 | 8.200 | 7.727 | 436,908 |
| 2026-01-27 | 8.300 | 8.300 | 8.130 | 8.130 | 7.661 | 490,821 |
| 2026-01-23 | 8.030 | 8.170 | 8.030 | 8.120 | 7.651 | 309,701 |
| 2026-01-22 | 7.980 | 8.150 | 7.980 | 8.100 | 7.632 | 282,748 |
| 2026-01-21 | 8.100 | 8.100 | 7.950 | 8.080 | 7.614 | 278,463 |
| 2026-01-20 | 8.200 | 8.200 | 8.050 | 8.050 | 7.585 | 220,580 |
| 2026-01-19 | 8.190 | 8.250 | 8.150 | 8.200 | 7.727 | 207,657 |
| 2026-01-16 | 8.120 | 8.240 | 8.120 | 8.190 | 7.717 | 170,255 |
| 2026-01-15 | 7.990 | 8.220 | 7.990 | 8.200 | 7.727 | 297,259 |
| 2026-01-14 | 8.300 | 8.300 | 8.050 | 8.080 | 7.614 | 273,893 |
| 2026-01-13 | 8.000 | 8.140 | 8.000 | 8.070 | 7.604 | 329,574 |
| 2026-01-12 | 8.300 | 8.300 | 8.010 | 8.080 | 7.614 | 179,352 |
| 2026-01-09 | 8.300 | 8.300 | 8.020 | 8.050 | 7.585 | 276,286 |
| 2026-01-08 | 7.940 | 8.270 | 7.940 | 8.010 | 7.548 | 285,114 |
| 2026-01-07 | 7.940 | 8.035 | 7.940 | 7.970 | 7.510 | 265,617 |
| 2026-01-06 | 8.360 | 8.360 | 7.990 | 7.990 | 7.529 | 224,718 |
| 2026-01-05 | 8.100 | 8.220 | 8.100 | 8.110 | 7.642 | 177,283 |
| 2026-01-02 | 8.240 | 8.240 | 8.140 | 8.180 | 7.708 | 216,505 |
| 2025-12-31 | 8.250 | 8.300 | 8.120 | 8.130 | 7.661 | 154,270 |
| 2025-12-30 | 8.270 | 8.280 | 8.190 | 8.250 | 7.774 | 162,911 |
| 2025-12-29 | 8.230 | 8.280 | 8.150 | 8.180 | 7.708 | 175,251 |
| 2025-12-24 | 8.200 | 8.280 | 8.200 | 8.230 | 7.755 | 150,467 |
| 2025-12-23 | 8.050 | 8.320 | 8.050 | 8.300 | 7.821 | 378,060 |
| 2025-12-22 | 8.080 | 8.140 | 8.060 | 8.110 | 7.642 | 479,352 |
| 2025-12-19 | 8.020 | 8.150 | 8.020 | 8.080 | 7.614 | 1,553,156 |
| 2025-12-18 | 8.090 | 8.150 | 8.020 | 8.080 | 7.614 | 696,942 |
| 2025-12-17 | 8.130 | 8.210 | 8.100 | 8.140 | 7.670 | 1,037,507 |
| 2025-12-16 | 8.120 | 8.150 | 8.060 | 8.100 | 7.632 | 349,547 |
| 2025-12-15 | 8.130 | 8.230 | 8.090 | 8.180 | 7.708 | 311,051 |
| 2025-12-12 | 8.150 | 8.200 | 8.100 | 8.130 | 7.661 | 183,962 |
| 2025-12-11 | 7.970 | 8.120 | 7.970 | 8.100 | 7.632 | 271,000 |
| 2025-12-10 | 8.080 | 8.080 | 7.950 | 8.020 | 7.557 | 629,004 |
| 2025-12-09 | 7.960 | 8.050 | 7.960 | 8.010 | 7.548 | 397,514 |
| 2025-12-08 | 7.900 | 8.020 | 7.900 | 8.020 | 7.557 | 212,930 |
| 2025-12-05 | 8.060 | 8.060 | 7.930 | 7.960 | 7.501 | 181,164 |
| 2025-12-04 | 7.950 | 8.070 | 7.950 | 7.990 | 7.529 | 262,286 |
| 2025-12-03 | 7.990 | 8.060 | 7.990 | 8.030 | 7.567 | 357,154 |
| 2025-12-02 | 7.900 | 8.110 | 7.900 | 8.020 | 7.557 | 529,458 |
| 2025-12-01 | 8.000 | 8.050 | 7.970 | 7.970 | 7.510 | 253,334 |
| 2025-11-28 | 8.050 | 8.070 | 8.020 | 8.060 | 7.595 | 189,603 |
| 2025-11-27 | 8.200 | 8.210 | 8.090 | 8.110 | 7.642 | 212,966 |
| 2025-11-26 | 8.180 | 8.210 | 8.130 | 8.130 | 7.661 | 292,815 |
| 2025-11-25 | 8.060 | 8.150 | 8.040 | 8.110 | 7.642 | 224,974 |
| 2025-11-24 | 8.190 | 8.205 | 8.065 | 8.130 | 7.661 | 221,000 |
| 2025-11-21 | 7.920 | 8.075 | 7.880 | 8.010 | 7.548 | 275,032 |
| 2025-11-20 | 7.970 | 8.100 | 7.970 | 8.050 | 7.585 | 263,764 |
| 2025-11-19 | 8.080 | 8.140 | 7.920 | 7.950 | 7.491 | 379,786 |
| 2025-11-18 | 8.110 | 8.200 | 8.090 | 8.120 | 7.651 | 375,186 |
| 2025-11-17 | 8.050 | 8.100 | 7.990 | 8.080 | 7.614 | 425,068 |
| 2025-11-14 | 7.970 | 8.090 | 7.970 | 8.080 | 7.614 | 295,759 |
| 2025-11-13 | 8.200 | 8.230 | 7.970 | 8.110 | 7.642 | 544,716 |
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.