Contact Energy Limited (ASX:CEN)
Australia · Delayed Price · Currency is AUD 7.92
-0.18 (-2.22%)
Sep 26, 2025, 4:10 PM AEST
Contact Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 8.16 | 8.20 | 8.03 | 8.07 | 8.07 | -1.34% | 536 |
| Sep 23, 2025 | 8.31 | 8.32 | 8.16 | 8.18 | 8.18 | 1.49% | 8,739 |
| Sep 22, 2025 | 8.20 | 8.20 | 8.06 | 8.06 | 8.06 | -1.47% | 5,803 |
| Sep 19, 2025 | 8.37 | 8.37 | 8.18 | 8.18 | 8.18 | -2.62% | 1,846 |
| Sep 18, 2025 | 8.19 | 8.40 | 8.09 | 8.40 | 8.40 | 2.56% | 11,254 |
| Sep 17, 2025 | 8.24 | 8.24 | 8.19 | 8.19 | 8.19 | -1.09% | 6,425 |
| Sep 16, 2025 | 8.11 | 8.29 | 8.09 | 8.28 | 8.28 | -1.31% | 9,307 |
| Sep 15, 2025 | 8.41 | 8.41 | 8.19 | 8.39 | 8.39 | -0.36% | 8,750 |
| Sep 12, 2025 | 8.35 | 8.42 | 8.20 | 8.42 | 8.42 | 0.84% | 3,364 |
| Sep 11, 2025 | 8.31 | 8.35 | 8.25 | 8.35 | 8.35 | -0.60% | 10,236 |
| Sep 10, 2025 | 8.22 | 8.40 | 8.16 | 8.40 | 8.40 | 2.19% | 5,030 |
| Sep 9, 2025 | 8.15 | 8.22 | 8.06 | 8.22 | 8.22 | 0.86% | 10,935 |
| Sep 8, 2025 | 8.26 | 8.26 | 8.15 | 8.15 | 8.15 | -1.33% | 9,559 |
| Sep 5, 2025 | 8.26 | 8.26 | 8.16 | 8.26 | 8.26 | -0.96% | 10,564 |
| Sep 4, 2025 | 8.30 | 8.34 | 8.16 | 8.34 | 8.34 | - | 5,697 |
| Sep 3, 2025 | 8.18 | 8.34 | 8.15 | 8.34 | 8.34 | 2.33% | 7,691 |
| Sep 2, 2025 | 8.30 | 8.35 | 8.15 | 8.15 | 8.15 | -1.81% | 8,698 |
| Sep 1, 2025 | 8.14 | 8.34 | 8.14 | 8.30 | 8.30 | 1.97% | 11,639 |
| 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 |