Contact Energy Limited (ASX:CEN)
Australia · Delayed Price · Currency is AUD 8.23
-0.27 (-3.18%)
Dec 4, 2025, 2:50 PM AEST
Contact Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 8.30 | 8.32 | 8.15 | 8.25 | 8.25 | - | 6,631 |
| Nov 3, 2025 | 8.47 | 8.47 | 8.25 | 8.25 | 8.25 | -2.60% | 25 |
| Oct 31, 2025 | 8.48 | 8.48 | 8.13 | 8.47 | 8.47 | 1.68% | 395 |
| Oct 30, 2025 | 8.26 | 8.37 | 8.20 | 8.33 | 8.33 | 1.59% | 569 |
| Oct 29, 2025 | 8.22 | 8.25 | 8.20 | 8.20 | 8.20 | -0.24% | 280 |
| Oct 28, 2025 | 8.30 | 8.41 | 8.22 | 8.22 | 8.22 | - | 3,033 |
| Oct 27, 2025 | 8.36 | 8.36 | 8.22 | 8.22 | 8.22 | -1.56% | 20 |
| Oct 24, 2025 | 8.39 | 8.39 | 8.27 | 8.35 | 8.35 | -0.48% | 3,424 |
| Oct 23, 2025 | 8.42 | 8.42 | 8.39 | 8.39 | 8.39 | -0.36% | 1,262 |
| Oct 22, 2025 | 8.27 | 8.45 | 8.24 | 8.42 | 8.42 | 3.95% | 4,063 |
| Oct 21, 2025 | 8.10 | 8.15 | 8.10 | 8.10 | 8.10 | 0.75% | 1,096 |
| Oct 20, 2025 | 8.02 | 8.10 | 7.98 | 8.04 | 8.04 | 1.77% | 6,758 |
| Oct 17, 2025 | 7.95 | 8.02 | 7.84 | 7.90 | 7.90 | -0.63% | 2,712 |
| Oct 16, 2025 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 2.19% | 3,534 |
| Oct 15, 2025 | 7.95 | 7.96 | 7.78 | 7.78 | 7.78 | -2.26% | 7,054 |
| Oct 14, 2025 | 7.85 | 7.96 | 7.78 | 7.96 | 7.96 | -0.25% | 6,464 |
| Oct 13, 2025 | 7.90 | 7.99 | 7.79 | 7.98 | 7.98 | 1.53% | 3,679 |
| Oct 10, 2025 | 7.95 | 7.95 | 7.86 | 7.86 | 7.86 | -0.88% | 1,195 |
| Oct 9, 2025 | 7.99 | 8.01 | 7.93 | 7.93 | 7.93 | -0.50% | 2,679 |
| Oct 8, 2025 | 8.04 | 8.04 | 7.96 | 7.97 | 7.97 | -0.87% | 192 |
| Oct 7, 2025 | 7.98 | 8.04 | 7.98 | 8.04 | 8.04 | 1.39% | 431 |
| Oct 6, 2025 | 8.09 | 8.09 | 7.93 | 7.93 | 7.93 | -1.86% | 5,547 |
| Oct 3, 2025 | 8.06 | 8.09 | 7.97 | 8.08 | 8.08 | 0.25% | 2,710 |
| Oct 2, 2025 | 8.07 | 8.08 | 7.91 | 8.06 | 8.06 | -0.49% | 1,103 |
| Oct 1, 2025 | 8.04 | 8.11 | 8.02 | 8.10 | 8.10 | 0.75% | 6,386 |
| Sep 30, 2025 | 7.94 | 8.04 | 7.85 | 8.04 | 8.04 | 1.52% | 2,661 |
| Sep 29, 2025 | 7.92 | 8.04 | 7.92 | 7.92 | 7.92 | - | 1,831 |
| Sep 26, 2025 | 8.09 | 8.09 | 7.90 | 7.92 | 7.92 | -2.22% | 1,953 |
| Sep 25, 2025 | 8.01 | 8.17 | 8.01 | 8.10 | 8.10 | 0.37% | 4,956 |