Contact Energy Limited (ASX:CEN)
Australia · Delayed Price · Currency is AUD 7.13
+0.15 (2.15%)
Sep 17, 2026, 3:45 PM AEST
ASX:CEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 7.01 | 7.14 | 7.00 | 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 |
| Aug 18, 2026 | 7.52 | 7.52 | 7.36 | 7.44 | 7.44 | 0.27% | 4,840 |
| Aug 17, 2026 | 7.59 | 7.59 | 7.39 | 7.42 | 7.42 | 0.78% | 2,612 |
| Aug 14, 2026 | 7.68 | 7.73 | 7.56 | 7.59 | 7.36 | -0.26% | 23,381 |
| Aug 13, 2026 | 7.61 | 7.75 | 7.52 | 7.61 | 7.38 | - | 40,586 |
| Aug 12, 2026 | 7.52 | 7.75 | 7.50 | 7.61 | 7.38 | 3.26% | 19,938 |
| Aug 11, 2026 | 7.46 | 7.56 | 7.37 | 7.37 | 7.15 | -0.94% | 31,008 |
| Aug 10, 2026 | 7.52 | 7.77 | 7.35 | 7.44 | 7.22 | -1.06% | 51,133 |
| Aug 7, 2026 | 7.53 | 7.69 | 7.52 | 7.52 | 7.29 | - | 14,264 |
| Aug 6, 2026 | 7.63 | 7.69 | 7.50 | 7.52 | 7.29 | 0.27% | 14,026 |
| Aug 5, 2026 | 7.70 | 7.70 | 7.50 | 7.50 | 7.28 | -2.60% | 2,889 |
| Aug 4, 2026 | 7.68 | 7.70 | 7.51 | 7.70 | 7.47 | 0.26% | 9,307 |
| Aug 3, 2026 | 7.66 | 7.72 | 7.48 | 7.68 | 7.45 | -0.90% | 6,685 |
| Jul 31, 2026 | 7.61 | 7.75 | 7.59 | 7.75 | 7.52 | 2.11% | 1,929 |
| Jul 30, 2026 | 7.52 | 7.66 | 7.45 | 7.59 | 7.36 | 1.61% | 4,708 |
| Jul 29, 2026 | 7.74 | 7.74 | 7.45 | 7.47 | 7.25 | -3.49% | 3,645 |
| Jul 28, 2026 | 7.82 | 7.82 | 7.52 | 7.74 | 7.51 | -1.15% | 3,682 |
| Jul 27, 2026 | 7.47 | 7.83 | 7.47 | 7.83 | 7.60 | 5.10% | 7,747 |
| Jul 24, 2026 | 7.57 | 7.76 | 7.45 | 7.45 | 7.23 | -4.85% | 2,319 |
| Jul 23, 2026 | 7.50 | 7.83 | 7.45 | 7.83 | 7.60 | 4.40% | 11,746 |
| Jul 22, 2026 | 7.64 | 7.64 | 7.50 | 7.50 | 7.28 | -1.83% | 137,771 |
| Jul 21, 2026 | 7.77 | 7.81 | 7.64 | 7.64 | 7.41 | -2.05% | 7,530 |
| Jul 20, 2026 | 7.50 | 7.80 | 7.50 | 7.80 | 7.57 | 4.56% | 415,235 |
| Jul 17, 2026 | 7.70 | 7.80 | 7.46 | 7.46 | 7.24 | - | 5,299 |
| Jul 16, 2026 | 7.64 | 7.80 | 7.46 | 7.46 | 7.24 | -1.58% | 4,151 |
| Jul 15, 2026 | 7.51 | 7.58 | 7.51 | 7.58 | 7.35 | 1.07% | 81 |
| Jul 14, 2026 | 7.65 | 7.66 | 7.50 | 7.50 | 7.28 | - | 734 |
| Jul 13, 2026 | 7.65 | 7.66 | 7.50 | 7.50 | 7.28 | - | 12,877 |
| Jul 10, 2026 | 7.40 | 7.55 | 7.30 | 7.50 | 7.28 | 3.45% | 2,094 |