Contact Energy Limited (ASX:CEN)
Australia · Delayed Price · Currency is AUD 7.00
+0.10 (1.45%)
Oct 27, 2026, 3:47 PM AEDT
ASX:CEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 6.95 | 7.00 | 6.90 | 7.00 | 7.00 | 1.45% | 11,980 |
| Oct 26, 2026 | 7.00 | 7.00 | 6.87 | 6.90 | 6.90 | -1.00% | 1,376 |
| Oct 23, 2026 | 6.90 | 6.97 | 6.90 | 6.97 | 6.97 | 1.75% | 12,259 |
| Oct 22, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 10 |
| Oct 21, 2026 | 7.04 | 7.04 | 6.85 | 6.85 | 6.85 | -2.70% | 1,813 |
| Oct 20, 2026 | 6.95 | 7.04 | 6.93 | 7.04 | 7.04 | 1.88% | 834 |
| Oct 19, 2026 | 7.04 | 7.04 | 6.91 | 6.91 | 6.91 | -1.85% | 22,299 |
| Oct 16, 2026 | 7.02 | 7.04 | 7.00 | 7.04 | 7.04 | 0.57% | 2,410 |
| Oct 15, 2026 | 6.89 | 7.14 | 6.89 | 7.00 | 7.00 | 4.48% | 11,229 |
| Oct 14, 2026 | 6.70 | 6.91 | 6.70 | 6.70 | 6.70 | - | 8,762 |
| Oct 13, 2026 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -2.90% | 5,439 |
| Oct 12, 2026 | 6.94 | 6.97 | 6.76 | 6.90 | 6.90 | -0.43% | 20,412 |
| Oct 9, 2026 | 6.96 | 7.04 | 6.93 | 6.93 | 6.93 | - | 1,029 |
| Oct 8, 2026 | 6.90 | 7.01 | 6.88 | 6.93 | 6.93 | -5.59% | 5,230 |
| Oct 7, 2026 | 6.86 | 7.34 | 6.84 | 7.34 | 7.34 | 7.31% | 4,669 |
| Oct 6, 2026 | 6.91 | 6.94 | 6.84 | 6.84 | 6.84 | -0.15% | 2,175 |
| Oct 5, 2026 | 6.89 | 6.92 | 6.73 | 6.85 | 6.85 | 0.74% | 9,228 |
| Oct 2, 2026 | 6.92 | 6.93 | 6.80 | 6.80 | 6.80 | -1.31% | 8,347 |
| Oct 1, 2026 | 6.95 | 6.95 | 6.89 | 6.89 | 6.89 | -0.58% | 10,485 |
| Sep 30, 2026 | 6.94 | 7.00 | 6.93 | 6.93 | 6.93 | 0.29% | 4,051 |
| Sep 29, 2026 | 7.10 | 7.10 | 6.89 | 6.91 | 6.91 | -2.68% | 3,913 |
| Sep 28, 2026 | 7.01 | 7.10 | 6.96 | 7.10 | 7.10 | 2.60% | 1,957 |
| Sep 25, 2026 | 7.04 | 7.04 | 6.92 | 6.92 | 6.92 | -0.72% | 2,063 |
| Sep 24, 2026 | 7.04 | 7.04 | 6.94 | 6.97 | 6.97 | 0.14% | 10,825 |
| Sep 23, 2026 | 7.01 | 7.03 | 6.94 | 6.96 | 6.96 | -1.42% | 20,161 |
| Sep 22, 2026 | 7.05 | 7.10 | 6.93 | 7.06 | 7.06 | 0.07% | 9,138 |
| Sep 21, 2026 | 7.00 | 7.12 | 6.94 | 7.06 | 7.06 | -0.63% | 5,627 |
| Sep 18, 2026 | 7.13 | 7.13 | 6.94 | 7.10 | 7.10 | -0.42% | 8,089 |
| Sep 17, 2026 | 7.01 | 7.14 | 7.00 | 7.13 | 7.13 | 2.15% | 3,989 |
| Sep 16, 2026 | 6.93 | 6.99 | 6.91 | 6.98 | 6.98 | 1.75% | 2,795 |
| Sep 15, 2026 | 6.96 | 6.99 | 6.84 | 6.86 | 6.86 | -1.72% | 11,532 |
| Sep 14, 2026 | 7.00 | 7.05 | 6.91 | 6.98 | 6.98 | - | 9,883 |
| Sep 11, 2026 | 6.98 | 6.99 | 6.93 | 6.98 | 6.98 | -0.57% | 2,139 |
| Sep 10, 2026 | 7.00 | 7.02 | 6.93 | 7.02 | 7.02 | -0.28% | 9,245 |
| Sep 9, 2026 | 7.04 | 7.06 | 6.98 | 7.04 | 7.04 | - | 29,061 |
| Sep 8, 2026 | 7.09 | 7.10 | 6.93 | 7.04 | 7.04 | -0.85% | 7,406 |
| Sep 7, 2026 | 7.12 | 7.16 | 7.09 | 7.10 | 7.10 | 0.14% | 30,533 |
| Sep 4, 2026 | 7.21 | 7.27 | 7.09 | 7.09 | 7.09 | -1.66% | 12,258 |
| Sep 3, 2026 | 7.21 | 7.28 | 7.19 | 7.21 | 7.21 | 1.69% | 2,638 |
| Sep 2, 2026 | 7.20 | 7.20 | 7.09 | 7.09 | 7.09 | -0.70% | 14,181 |
| Sep 1, 2026 | 7.19 | 7.19 | 7.13 | 7.14 | 7.14 | -0.56% | 2,819 |
| Aug 31, 2026 | 7.23 | 7.28 | 7.13 | 7.18 | 7.18 | -0.42% | 7,103 |
| Aug 28, 2026 | 7.36 | 7.36 | 7.20 | 7.21 | 7.21 | -0.69% | 3,355 |
| Aug 27, 2026 | 7.42 | 7.42 | 7.22 | 7.26 | 7.26 | -1.63% | 13,677 |
| Aug 26, 2026 | 7.49 | 7.49 | 7.38 | 7.38 | 7.38 | -0.94% | 1,592 |
| Aug 25, 2026 | 7.37 | 7.47 | 7.37 | 7.45 | 7.45 | 1.09% | 612 |
| Aug 24, 2026 | 7.44 | 7.51 | 7.37 | 7.37 | 7.37 | -0.94% | 7,384 |
| Aug 21, 2026 | 7.53 | 7.60 | 7.44 | 7.44 | 7.44 | 0.54% | 1,736 |
| Aug 20, 2026 | 7.51 | 7.54 | 7.40 | 7.40 | 7.40 | -0.20% | 7,799 |
| Aug 19, 2026 | 7.44 | 7.49 | 7.37 | 7.42 | 7.42 | -0.34% | 14,611 |