Contact Energy Limited (ASX:CEN)
Australia · Delayed Price · Currency is AUD 8.23
-0.08 (-0.96%)
Aug 4, 2025, 10:43 AM AEST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.96% | 73 |
| Aug 1, 2025 | 8.40 | 8.40 | 8.31 | 8.31 | 8.31 | -1.07% | 699 |
| Jul 31, 2025 | 8.44 | 8.44 | 8.40 | 8.40 | 8.40 | 2.19% | 287 |
| Jul 30, 2025 | 8.35 | 8.35 | 8.22 | 8.22 | 8.22 | -1.56% | 764 |
| Jul 29, 2025 | 8.30 | 8.35 | 8.05 | 8.35 | 8.35 | -0.95% | 3,117 |
| Jul 28, 2025 | 8.44 | 8.44 | 8.30 | 8.43 | 8.43 | -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 | 8.33 | 1.09% | 1,121 |
| Jul 24, 2025 | 8.20 | 8.24 | 8.20 | 8.24 | 8.24 | -1.08% | 206 |
| Jul 23, 2025 | 8.33 | 8.33 | 8.18 | 8.33 | 8.33 | 0.12% | 2,696 |
| Jul 22, 2025 | 8.44 | 8.44 | 8.22 | 8.32 | 8.32 | 0.73% | 538 |
| Jul 21, 2025 | 8.31 | 8.33 | 8.26 | 8.26 | 8.26 | 0.12% | 415 |
| Jul 18, 2025 | 8.31 | 8.44 | 8.25 | 8.25 | 8.25 | 0.36% | 2,709 |
| Jul 17, 2025 | 8.30 | 8.34 | 8.12 | 8.22 | 8.22 | -0.72% | 1,471 |
| Jul 16, 2025 | 8.31 | 8.31 | 8.05 | 8.28 | 8.28 | 0.36% | 1,806 |
| Jul 15, 2025 | 8.27 | 8.32 | 8.25 | 8.25 | 8.25 | 0.24% | 843 |
| Jul 14, 2025 | 8.34 | 8.34 | 8.11 | 8.23 | 8.23 | -0.60% | 6,118 |
| Jul 11, 2025 | 8.26 | 8.29 | 8.21 | 8.28 | 8.28 | -1.66% | 3,540 |
| Jul 10, 2025 | 8.38 | 8.44 | 8.26 | 8.42 | 8.42 | 1.94% | 1,617 |
| Jul 9, 2025 | 8.34 | 8.38 | 8.26 | 8.26 | 8.26 | 0.12% | 5,169 |
| Jul 8, 2025 | 8.50 | 8.50 | 8.23 | 8.25 | 8.25 | -3.40% | 7,099 |
| Jul 7, 2025 | 8.40 | 8.55 | 8.36 | 8.54 | 8.54 | 0.83% | 4,686 |
| Jul 4, 2025 | 8.37 | 8.47 | 8.30 | 8.47 | 8.47 | 2.54% | 477 |
| Jul 3, 2025 | 8.39 | 8.40 | 8.26 | 8.26 | 8.26 | -1.55% | 3,080 |
| Jul 2, 2025 | 8.50 | 8.51 | 8.39 | 8.39 | 8.39 | 1.33% | 643 |
| Jul 1, 2025 | 8.35 | 8.50 | 8.28 | 8.28 | 8.28 | -0.84% | 1,282 |
| Jun 30, 2025 | 8.38 | 8.38 | 8.30 | 8.35 | 8.35 | - | 9,784 |
| Jun 27, 2025 | 8.18 | 8.35 | 8.18 | 8.35 | 8.35 | 2.08% | 1,007 |
| Jun 26, 2025 | 8.30 | 8.34 | 8.18 | 8.18 | 8.18 | -0.61% | 987 |
| Jun 25, 2025 | 8.31 | 8.35 | 8.23 | 8.23 | 8.23 | -0.60% | 1,533 |
| Jun 24, 2025 | 8.33 | 8.42 | 8.28 | 8.28 | 8.28 | 2.22% | 6,172 |
| Jun 23, 2025 | 8.43 | 8.43 | 8.10 | 8.10 | 8.10 | -3.91% | 7,048 |
| Jun 20, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - | - |
| Jun 19, 2025 | 8.33 | 8.43 | 8.33 | 8.43 | 8.43 | 0.36% | 2,875 |
| Jun 18, 2025 | 8.43 | 8.43 | 8.37 | 8.40 | 8.40 | -3.23% | 2,292 |
| Jun 17, 2025 | 8.50 | 8.68 | 8.41 | 8.68 | 8.68 | 2.12% | 2,953 |
| Jun 16, 2025 | 8.42 | 8.52 | 8.31 | 8.50 | 8.50 | 2.16% | 4,408 |
| Jun 13, 2025 | 8.34 | 8.37 | 8.31 | 8.32 | 8.32 | -0.24% | 2,934 |
| Jun 12, 2025 | 8.40 | 8.40 | 8.11 | 8.34 | 8.34 | -2.57% | 1,649 |
| Jun 11, 2025 | 8.48 | 8.56 | 8.43 | 8.56 | 8.56 | 0.47% | 1,523 |
| Jun 10, 2025 | 8.68 | 8.68 | 8.46 | 8.52 | 8.52 | -1.84% | 412 |
| Jun 6, 2025 | 8.53 | 8.68 | 8.53 | 8.68 | 8.68 | 1.05% | 207 |
| Jun 5, 2025 | 8.60 | 8.64 | 8.46 | 8.59 | 8.59 | -0.12% | 776 |
| Jun 4, 2025 | 8.50 | 8.60 | 8.39 | 8.60 | 8.60 | 0.12% | 10,465 |
| Jun 3, 2025 | 8.56 | 8.60 | 8.40 | 8.59 | 8.59 | 0.47% | 7,088 |
| Jun 2, 2025 | 8.59 | 8.59 | 8.41 | 8.55 | 8.55 | -0.58% | 51 |
| May 30, 2025 | 8.40 | 8.60 | 8.37 | 8.60 | 8.60 | 2.75% | 7,234 |
| May 29, 2025 | 8.40 | 8.46 | 8.32 | 8.37 | 8.37 | 0.36% | 3,498 |
| May 28, 2025 | 8.25 | 8.52 | 8.25 | 8.34 | 8.34 | 1.09% | 3,005 |
| May 27, 2025 | 8.55 | 8.55 | 8.25 | 8.25 | 8.25 | -3.85% | 1,860 |