Contact Energy Limited (ASX:CEN)
Australia · Delayed Price · Currency is AUD 7.92
+0.12 (1.54%)
Feb 26, 2026, 1:12 PM AEST
Contact Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 7.85 | 7.97 | 7.83 | 7.97 | - | 2.18% | 23,182 |
| Feb 24, 2026 | 7.90 | 7.90 | 7.75 | 7.80 | 7.80 | -1.27% | 1,003 |
| Feb 23, 2026 | 7.81 | 7.90 | 7.70 | 7.90 | 7.90 | 1.15% | 1,529 |
| Feb 20, 2026 | 7.88 | 7.88 | 7.76 | 7.81 | 7.81 | -2.01% | 3,535 |
| Feb 19, 2026 | 7.85 | 8.02 | 7.85 | 7.97 | 7.97 | 2.71% | 8,366 |
| Feb 18, 2026 | 8.00 | 8.00 | 7.74 | 7.76 | 7.76 | -2.02% | 7,918 |
| Feb 17, 2026 | 8.00 | 8.00 | 7.80 | 7.92 | 7.77 | -4.69% | 14,728 |
| Feb 13, 2026 | 8.18 | 8.31 | 8.18 | 8.31 | 8.15 | -0.12% | 2,035 |
| Feb 12, 2026 | 8.26 | 8.32 | 8.15 | 8.32 | 8.16 | 0.73% | 5,626 |
| Feb 11, 2026 | 8.00 | 8.35 | 8.00 | 8.26 | 8.10 | 5.76% | 2,431 |
| Feb 10, 2026 | 8.34 | 8.34 | 7.81 | 7.81 | 7.66 | -6.47% | 5,239 |
| Feb 9, 2026 | 8.30 | 8.35 | 8.15 | 8.35 | 8.19 | 0.97% | 984 |
| Feb 6, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.11 | -0.84% | 3 |
| Feb 5, 2026 | 8.23 | 8.35 | 8.23 | 8.34 | 8.18 | 3.09% | 150 |
| Feb 4, 2026 | 8.10 | 8.35 | 8.00 | 8.09 | 7.94 | 0.87% | 4,196 |
| Feb 3, 2026 | 8.50 | 8.50 | 8.00 | 8.02 | 7.87 | -5.65% | 7,647 |
| Feb 2, 2026 | 8.06 | 8.50 | 8.06 | 8.50 | 8.34 | 7.46% | 4,123 |
| Jan 30, 2026 | 8.12 | 8.14 | 7.91 | 7.91 | 7.76 | -3.06% | 4,101 |
| Jan 29, 2026 | 8.06 | 8.17 | 8.06 | 8.16 | 8.01 | 1.37% | 83 |
| Jan 28, 2026 | 8.07 | 8.07 | 8.00 | 8.05 | 7.90 | -0.25% | 2,700 |
| Jan 27, 2026 | 8.01 | 8.15 | 8.01 | 8.07 | 7.92 | 0.88% | 1,633 |
| Jan 23, 2026 | 8.01 | 8.17 | 8.00 | 8.00 | 7.85 | - | 7,300 |
| Jan 22, 2026 | 8.22 | 8.22 | 7.96 | 8.00 | 7.85 | -0.37% | 4,116 |
| Jan 21, 2026 | 8.22 | 8.22 | 7.91 | 8.03 | 7.88 | 0.37% | 1,351 |
| Jan 20, 2026 | 8.00 | 8.07 | 8.00 | 8.00 | 7.85 | - | 2,827 |
| Jan 19, 2026 | 8.10 | 8.12 | 8.00 | 8.00 | 7.85 | -2.56% | 2,601 |
| Jan 16, 2026 | 7.96 | 8.21 | 7.95 | 8.21 | 8.05 | 3.14% | 690 |
| Jan 15, 2026 | 8.20 | 8.20 | 7.96 | 7.96 | 7.81 | 0.89% | 3,396 |
| Jan 14, 2026 | 8.06 | 8.17 | 7.89 | 7.89 | 7.74 | -2.11% | 4,310 |
| Jan 13, 2026 | 7.90 | 8.06 | 7.90 | 8.06 | 7.91 | 2.03% | 406 |
| Jan 12, 2026 | 7.98 | 7.98 | 7.88 | 7.90 | 7.75 | -0.88% | 2,682 |
| Jan 9, 2026 | 7.95 | 7.99 | 7.95 | 7.97 | 7.82 | 0.38% | 1,356 |
| Jan 8, 2026 | 7.95 | 7.99 | 7.87 | 7.94 | 7.79 | 0.13% | 3,668 |
| Jan 7, 2026 | 8.08 | 8.08 | 7.93 | 7.93 | 7.78 | -1.98% | 2,901 |
| Jan 6, 2026 | 8.01 | 8.10 | 7.99 | 8.09 | 7.94 | 1.00% | 1,096 |
| Jan 5, 2026 | 8.16 | 8.16 | 7.98 | 8.01 | 7.86 | -1.72% | 796 |
| Jan 2, 2026 | 8.00 | 8.15 | 7.98 | 8.15 | 8.00 | 1.88% | 361 |
| Dec 31, 2025 | 8.05 | 8.05 | 8.00 | 8.00 | 7.85 | -0.50% | 690 |
| Dec 30, 2025 | 8.06 | 8.22 | 8.04 | 8.04 | 7.89 | -0.25% | 1,335 |
| Dec 29, 2025 | 8.20 | 8.20 | 8.06 | 8.06 | 7.91 | -1.71% | 49 |
| Dec 24, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.04 | 1.23% | 300 |
| Dec 23, 2025 | 8.33 | 8.33 | 8.10 | 8.10 | 7.95 | -2.29% | 2,233 |
| Dec 22, 2025 | 8.33 | 8.33 | 8.15 | 8.29 | 8.13 | -0.60% | 1,369 |
| Dec 19, 2025 | 8.17 | 8.34 | 8.15 | 8.34 | 8.18 | 4.12% | 1,649 |
| Dec 18, 2025 | 8.08 | 8.12 | 8.00 | 8.01 | 7.86 | -0.37% | 1,834 |
| Dec 17, 2025 | 8.12 | 8.17 | 8.04 | 8.04 | 7.89 | -0.86% | 2,242 |
| Dec 16, 2025 | 8.06 | 8.11 | 8.03 | 8.11 | 7.96 | -0.86% | 2,259 |
| Dec 15, 2025 | 8.06 | 8.18 | 7.99 | 8.18 | 8.03 | 1.87% | 4,866 |
| Dec 12, 2025 | 8.20 | 8.20 | 8.03 | 8.03 | 7.88 | -0.50% | 1,612 |
| Dec 11, 2025 | 8.15 | 8.17 | 8.07 | 8.07 | 7.92 | - | 13,079 |