Contact Energy Limited (ASX:CEN)
Australia · Delayed Price · Currency is AUD 8.20
0.00 (0.00%)
May 19, 2026, 3:56 PM AEST
ASX:CEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 8.05 | 8.20 | 8.05 | 8.20 | 8.20 | 1.11% | 7,466 |
| May 18, 2026 | 8.18 | 8.20 | 8.00 | 8.11 | 8.11 | -1.34% | 9,178 |
| May 15, 2026 | 8.11 | 8.24 | 7.97 | 8.22 | 8.22 | 1.48% | 4,568 |
| May 14, 2026 | 8.04 | 8.25 | 8.04 | 8.10 | 8.10 | -1.10% | 2,417 |
| May 13, 2026 | 7.98 | 8.25 | 7.96 | 8.19 | 8.19 | 3.41% | 8,720 |
| May 12, 2026 | 8.11 | 8.19 | 7.89 | 7.92 | 7.92 | -2.34% | 122,438 |
| May 11, 2026 | 8.18 | 8.18 | 8.05 | 8.11 | 8.11 | - | 3,222 |
| May 8, 2026 | 8.18 | 8.21 | 8.11 | 8.11 | 8.11 | 2.40% | 14,147 |
| May 7, 2026 | 8.14 | 8.17 | 7.90 | 7.92 | 7.92 | -1.61% | 3,155 |
| May 6, 2026 | 8.02 | 8.12 | 7.98 | 8.05 | 8.05 | -5.18% | 6,984 |
| May 5, 2026 | 7.93 | 8.49 | 7.93 | 8.49 | 8.49 | 6.79% | 4,571 |
| May 4, 2026 | 8.03 | 8.03 | 7.85 | 7.95 | 7.95 | 2.58% | 1,392 |
| May 1, 2026 | 7.80 | 7.86 | 7.67 | 7.75 | 7.75 | 0.39% | 11,782 |
| Apr 30, 2026 | 7.66 | 7.72 | 7.65 | 7.72 | 7.72 | 2.52% | 2,936 |
| Apr 29, 2026 | 7.58 | 7.74 | 7.51 | 7.53 | 7.53 | -2.08% | 10,492 |
| Apr 28, 2026 | 7.74 | 7.74 | 7.60 | 7.69 | 7.69 | 0.92% | 5,812 |
| Apr 27, 2026 | 7.63 | 7.63 | 7.62 | 7.62 | 7.62 | -0.52% | 323 |
| Apr 24, 2026 | 7.66 | 7.75 | 7.63 | 7.66 | 7.66 | -6.01% | 15,897 |
| Apr 23, 2026 | 7.69 | 8.15 | 7.63 | 8.15 | 8.15 | 4.09% | 6,962 |
| Apr 22, 2026 | 7.77 | 7.83 | 7.68 | 7.83 | 7.83 | 0.77% | 1,361 |
| Apr 21, 2026 | 8.04 | 8.04 | 7.60 | 7.77 | 7.77 | -3.36% | 8,143 |
| Apr 20, 2026 | 7.95 | 8.04 | 7.64 | 8.04 | 8.04 | 5.79% | 20,779 |
| Apr 17, 2026 | 7.80 | 7.99 | 7.60 | 7.60 | 7.60 | -1.30% | 4,301 |
| Apr 16, 2026 | 7.83 | 7.83 | 7.70 | 7.70 | 7.70 | -0.26% | 3,065 |
| Apr 15, 2026 | 7.83 | 7.98 | 7.72 | 7.72 | 7.72 | -1.40% | 3,744 |
| Apr 14, 2026 | 7.86 | 7.90 | 7.77 | 7.83 | 7.83 | 1.69% | 5,621 |
| Apr 13, 2026 | 7.99 | 7.99 | 7.70 | 7.70 | 7.70 | -1.41% | 4,295 |
| Apr 10, 2026 | 7.81 | 7.81 | 7.70 | 7.81 | 7.81 | 1.43% | 17,175 |
| Apr 9, 2026 | 7.84 | 7.84 | 7.70 | 7.70 | 7.70 | -1.41% | 5,525 |
| Apr 8, 2026 | 7.81 | 7.82 | 7.80 | 7.81 | 7.81 | -0.38% | 373 |
| Apr 7, 2026 | 7.72 | 7.85 | 7.71 | 7.84 | 7.84 | 1.82% | 3,448 |
| Apr 2, 2026 | 7.50 | 7.81 | 7.50 | 7.70 | 7.70 | 2.80% | 853 |
| Apr 1, 2026 | 7.66 | 7.74 | 7.49 | 7.49 | 7.49 | 0.13% | 8,487 |
| Mar 31, 2026 | 7.77 | 7.77 | 7.41 | 7.48 | 7.48 | -3.73% | 1,305 |
| Mar 30, 2026 | 7.58 | 7.83 | 7.51 | 7.77 | 7.77 | 3.60% | 7,921 |
| Mar 27, 2026 | 7.64 | 7.64 | 7.50 | 7.50 | 7.50 | -3.97% | 46 |
| Mar 26, 2026 | 7.67 | 7.83 | 7.62 | 7.81 | 7.81 | 2.76% | 1,347 |
| Mar 25, 2026 | 7.49 | 7.61 | 7.26 | 7.60 | 7.60 | 4.11% | 941 |
| Mar 24, 2026 | 7.65 | 7.65 | 7.30 | 7.30 | 7.30 | -3.05% | 18,755 |
| Mar 23, 2026 | 7.62 | 7.67 | 7.52 | 7.53 | 7.53 | -0.40% | 706 |
| Mar 20, 2026 | 7.65 | 7.69 | 7.56 | 7.56 | 7.56 | -5.38% | 2,972 |
| Mar 19, 2026 | 7.72 | 7.99 | 7.56 | 7.99 | 7.99 | 3.50% | 37,179 |
| Mar 18, 2026 | 7.67 | 7.72 | 7.60 | 7.72 | 7.72 | 1.45% | 4,162 |
| Mar 17, 2026 | 7.56 | 7.66 | 7.55 | 7.61 | 7.61 | 2.01% | 1,153 |
| Mar 16, 2026 | 7.42 | 7.96 | 7.42 | 7.46 | 7.46 | 2.05% | 4,545 |
| Mar 13, 2026 | 7.65 | 7.66 | 7.07 | 7.31 | 7.31 | -6.46% | 5,033 |
| Mar 12, 2026 | 7.71 | 8.01 | 7.69 | 7.82 | 7.82 | 1.89% | 82 |
| Mar 11, 2026 | 7.70 | 7.70 | 7.67 | 7.67 | 7.67 | - | 91 |
| Mar 10, 2026 | 7.97 | 7.97 | 7.67 | 7.67 | 7.67 | -0.65% | 1,311 |
| Mar 9, 2026 | 7.99 | 7.99 | 7.64 | 7.72 | 7.72 | -3.38% | 6,754 |