Contact Energy Limited (ASX:CEN)
Australia · Delayed Price · Currency is AUD 8.14
+0.07 (0.87%)
Aug 29, 2025, 2:56 PM AEST
Contact Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8.10 | 8.16 | 8.04 | 8.14 | 8.14 | 0.87% | 11,380 |
| Aug 28, 2025 | 7.89 | 8.10 | 7.89 | 8.07 | 8.07 | 2.67% | 8,343 |
| Aug 27, 2025 | 8.22 | 8.22 | 7.82 | 7.86 | 7.86 | -4.50% | 18,167 |
| Aug 26, 2025 | 8.44 | 8.44 | 7.68 | 8.23 | 8.23 | -2.60% | 8,618 |
| Aug 25, 2025 | 8.54 | 8.54 | 8.08 | 8.45 | 8.45 | -1.05% | 799 |
| Aug 22, 2025 | 8.54 | 8.54 | 8.21 | 8.54 | 8.31 | - | 1,694 |
| Aug 21, 2025 | 8.54 | 8.55 | 8.31 | 8.54 | 8.31 | 0.12% | 5,387 |
| Aug 20, 2025 | 8.35 | 8.53 | 8.19 | 8.53 | 8.30 | 2.16% | 7,041 |
| Aug 19, 2025 | 8.26 | 8.35 | 8.19 | 8.35 | 8.13 | 2.45% | 3,794 |
| Aug 18, 2025 | 8.16 | 8.28 | 8.15 | 8.15 | 7.93 | 0.12% | 798 |
| Aug 15, 2025 | 8.25 | 8.25 | 8.13 | 8.14 | 7.92 | -0.25% | 4,012 |
| Aug 14, 2025 | 8.23 | 8.23 | 8.16 | 8.16 | 7.94 | -0.73% | 4,729 |
| Aug 13, 2025 | 8.30 | 8.33 | 8.22 | 8.22 | 8.00 | -0.96% | 2,044 |
| Aug 12, 2025 | 8.42 | 8.47 | 8.22 | 8.30 | 8.08 | -2.35% | 13,287 |
| Aug 11, 2025 | 8.39 | 8.50 | 8.39 | 8.50 | 8.27 | 2.41% | 568 |
| Aug 8, 2025 | 8.45 | 8.45 | 8.30 | 8.30 | 8.08 | -1.78% | 35 |
| Aug 7, 2025 | 8.43 | 8.45 | 8.30 | 8.45 | 8.22 | 1.56% | 2,465 |
| Aug 6, 2025 | 8.30 | 8.40 | 8.27 | 8.32 | 8.10 | 1.09% | 1,605 |
| Aug 5, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.04 | - | - |
| Aug 4, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.01 | -0.96% | 73 |
| Aug 1, 2025 | 8.40 | 8.40 | 8.31 | 8.31 | 8.09 | -1.07% | 699 |
| Jul 31, 2025 | 8.44 | 8.44 | 8.40 | 8.40 | 8.18 | 2.19% | 287 |
| Jul 30, 2025 | 8.35 | 8.35 | 8.22 | 8.22 | 8.00 | -1.56% | 764 |
| Jul 29, 2025 | 8.30 | 8.35 | 8.05 | 8.35 | 8.13 | -0.95% | 3,117 |
| Jul 28, 2025 | 8.44 | 8.44 | 8.30 | 8.43 | 8.20 | -0.12% | 1,170 |
| Jul 27, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 1.32% | 6 |
| Jul 25, 2025 | 8.24 | 8.37 | 8.24 | 8.33 | 8.11 | 1.09% | 1,121 |
| Jul 24, 2025 | 8.20 | 8.24 | 8.20 | 8.24 | 8.02 | -1.08% | 206 |
| Jul 23, 2025 | 8.33 | 8.33 | 8.18 | 8.33 | 8.11 | 0.12% | 2,696 |
| Jul 22, 2025 | 8.44 | 8.44 | 8.22 | 8.32 | 8.10 | 0.73% | 538 |
| Jul 21, 2025 | 8.31 | 8.33 | 8.26 | 8.26 | 8.04 | 0.12% | 415 |
| Jul 18, 2025 | 8.31 | 8.44 | 8.25 | 8.25 | 8.03 | 0.36% | 2,709 |
| Jul 17, 2025 | 8.30 | 8.34 | 8.12 | 8.22 | 8.00 | -0.72% | 1,471 |
| Jul 16, 2025 | 8.31 | 8.31 | 8.05 | 8.28 | 8.06 | 0.36% | 1,806 |
| Jul 15, 2025 | 8.27 | 8.32 | 8.25 | 8.25 | 8.03 | 0.24% | 843 |
| Jul 14, 2025 | 8.34 | 8.34 | 8.11 | 8.23 | 8.01 | -0.60% | 6,118 |
| Jul 11, 2025 | 8.26 | 8.29 | 8.21 | 8.28 | 8.06 | -1.66% | 3,540 |
| Jul 10, 2025 | 8.38 | 8.44 | 8.26 | 8.42 | 8.19 | 1.94% | 1,617 |
| Jul 9, 2025 | 8.34 | 8.38 | 8.26 | 8.26 | 8.04 | 0.12% | 5,169 |
| Jul 8, 2025 | 8.50 | 8.50 | 8.23 | 8.25 | 8.03 | -3.40% | 7,099 |
| Jul 7, 2025 | 8.40 | 8.55 | 8.36 | 8.54 | 8.31 | 0.83% | 4,686 |
| Jul 4, 2025 | 8.37 | 8.47 | 8.30 | 8.47 | 8.24 | 2.54% | 477 |
| Jul 3, 2025 | 8.39 | 8.40 | 8.26 | 8.26 | 8.04 | -1.55% | 3,080 |
| Jul 2, 2025 | 8.50 | 8.51 | 8.39 | 8.39 | 8.17 | 1.33% | 643 |
| Jul 1, 2025 | 8.35 | 8.50 | 8.28 | 8.28 | 8.06 | -0.84% | 1,282 |
| Jun 30, 2025 | 8.38 | 8.38 | 8.30 | 8.35 | 8.13 | - | 9,784 |
| Jun 27, 2025 | 8.18 | 8.35 | 8.18 | 8.35 | 8.13 | 2.08% | 1,007 |
| Jun 26, 2025 | 8.30 | 8.34 | 8.18 | 8.18 | 7.96 | -0.61% | 987 |
| Jun 25, 2025 | 8.31 | 8.35 | 8.23 | 8.23 | 8.01 | -0.60% | 1,533 |
| Jun 24, 2025 | 8.33 | 8.42 | 8.28 | 8.28 | 8.06 | 2.22% | 6,172 |