Contact Energy Limited (ASX:CEN)
Australia · Delayed Price · Currency is AUD 8.21
+0.25 (3.14%)
Jan 16, 2026, 3:59 PM AEST
Contact Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 7.96 | 8.13 | 7.95 | 8.13 | - | 2.14% | 666 |
| Jan 15, 2026 | 8.20 | 8.20 | 7.96 | 7.96 | 7.96 | 0.89% | 3,396 |
| Jan 14, 2026 | 8.06 | 8.17 | 7.89 | 7.89 | 7.89 | -2.11% | 4,310 |
| Jan 13, 2026 | 7.90 | 8.06 | 7.90 | 8.06 | 8.06 | 2.03% | 406 |
| Jan 12, 2026 | 7.98 | 7.98 | 7.88 | 7.90 | 7.90 | -0.88% | 2,682 |
| Jan 9, 2026 | 7.95 | 7.99 | 7.95 | 7.97 | 7.97 | 0.38% | 1,356 |
| Jan 8, 2026 | 7.95 | 7.99 | 7.87 | 7.94 | 7.94 | 0.13% | 3,668 |
| Jan 7, 2026 | 8.08 | 8.08 | 7.93 | 7.93 | 7.93 | -1.98% | 2,901 |
| Jan 6, 2026 | 8.01 | 8.10 | 7.99 | 8.09 | 8.09 | 1.00% | 1,096 |
| Jan 5, 2026 | 8.16 | 8.16 | 7.98 | 8.01 | 8.01 | -1.72% | 796 |
| Jan 2, 2026 | 8.00 | 8.15 | 7.98 | 8.15 | 8.15 | 1.88% | 361 |
| Dec 31, 2025 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | -0.50% | 690 |
| Dec 30, 2025 | 8.06 | 8.22 | 8.04 | 8.04 | 8.04 | -0.25% | 1,335 |
| Dec 29, 2025 | 8.20 | 8.20 | 8.06 | 8.06 | 8.06 | -1.71% | 49 |
| Dec 24, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | 300 |
| Dec 23, 2025 | 8.33 | 8.33 | 8.10 | 8.10 | 8.10 | -2.29% | 2,233 |
| Dec 22, 2025 | 8.33 | 8.33 | 8.15 | 8.29 | 8.29 | -0.60% | 1,369 |
| Dec 19, 2025 | 8.17 | 8.34 | 8.15 | 8.34 | 8.34 | 4.12% | 1,649 |
| Dec 18, 2025 | 8.08 | 8.12 | 8.00 | 8.01 | 8.01 | -0.37% | 1,834 |
| Dec 17, 2025 | 8.12 | 8.17 | 8.04 | 8.04 | 8.04 | -0.86% | 2,242 |
| Dec 16, 2025 | 8.06 | 8.11 | 8.03 | 8.11 | 8.11 | -0.86% | 2,259 |
| Dec 15, 2025 | 8.06 | 8.18 | 7.99 | 8.18 | 8.18 | 1.87% | 4,866 |
| Dec 12, 2025 | 8.20 | 8.20 | 8.03 | 8.03 | 8.03 | -0.50% | 1,612 |
| Dec 11, 2025 | 8.15 | 8.17 | 8.07 | 8.07 | 8.07 | - | 13,079 |
| Dec 10, 2025 | 8.15 | 8.15 | 8.05 | 8.07 | 8.07 | 0.62% | 16,211 |
| Dec 9, 2025 | 8.18 | 8.18 | 8.01 | 8.02 | 8.02 | -1.96% | 2,726 |
| Dec 8, 2025 | 8.20 | 8.32 | 8.06 | 8.18 | 8.18 | -0.24% | 339 |
| Dec 5, 2025 | 8.23 | 8.23 | 8.18 | 8.20 | 8.20 | -0.36% | 30 |
| Dec 4, 2025 | 8.50 | 8.50 | 8.18 | 8.23 | 8.23 | -3.18% | 1,801 |
| Dec 3, 2025 | 8.17 | 8.50 | 8.17 | 8.50 | 8.50 | 4.04% | 2,744 |
| Dec 2, 2025 | 8.24 | 8.25 | 8.17 | 8.17 | 8.17 | -1.68% | 1,887 |
| Dec 1, 2025 | 8.33 | 8.38 | 8.31 | 8.31 | 8.31 | -0.72% | 82 |
| Nov 28, 2025 | 8.42 | 8.42 | 8.32 | 8.37 | 8.37 | -1.53% | 296 |
| Nov 27, 2025 | 8.50 | 8.59 | 8.44 | 8.50 | 8.50 | -1.05% | 10,040 |
| Nov 26, 2025 | 8.47 | 8.59 | 8.47 | 8.59 | 8.59 | 1.42% | 3,389 |
| Nov 25, 2025 | 8.33 | 8.48 | 8.33 | 8.47 | 8.47 | 1.80% | 966 |
| Nov 24, 2025 | 8.32 | 8.33 | 8.32 | 8.32 | 8.32 | 2.46% | 13,044 |
| Nov 21, 2025 | 8.50 | 8.50 | 8.09 | 8.12 | 8.12 | 0.25% | 3,211 |
| Nov 20, 2025 | 8.09 | 8.23 | 8.09 | 8.10 | 8.10 | 0.37% | 2,558 |
| Nov 19, 2025 | 8.25 | 8.25 | 8.06 | 8.07 | 8.07 | -2.18% | 6,739 |
| Nov 18, 2025 | 8.33 | 8.33 | 8.25 | 8.25 | 8.25 | -3.40% | 3,496 |
| Nov 17, 2025 | 8.34 | 8.54 | 8.28 | 8.54 | 8.54 | 2.77% | 21,153 |
| Nov 14, 2025 | 8.33 | 8.39 | 8.27 | 8.31 | 8.31 | -0.12% | 8,445 |
| Nov 13, 2025 | 8.52 | 8.52 | 8.13 | 8.32 | 8.32 | 2.46% | 3,532 |
| Nov 12, 2025 | 8.24 | 8.31 | 8.01 | 8.12 | 8.12 | -0.12% | 1,730 |
| Nov 11, 2025 | 8.30 | 8.30 | 8.05 | 8.13 | 8.13 | -2.05% | 2,272 |
| Nov 10, 2025 | 8.19 | 8.30 | 8.18 | 8.30 | 8.30 | 1.10% | 914 |
| Nov 7, 2025 | 8.19 | 8.32 | 8.19 | 8.21 | 8.21 | 0.37% | 402 |
| Nov 6, 2025 | 8.00 | 8.18 | 7.99 | 8.18 | 8.18 | 2.25% | 17 |
| Nov 5, 2025 | 8.25 | 8.32 | 8.00 | 8.00 | 8.00 | -3.03% | 12,953 |