Contact Energy Limited (ASX:CEN)
Australia · Delayed Price · Currency is AUD 7.55
-0.13 (-1.69%)
Jun 26, 2026, 4:10 PM AEST
ASX:CEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.69 | 7.72 | 7.55 | 7.55 | 7.55 | -1.69% | 7,824 |
| Jun 25, 2026 | 7.75 | 7.75 | 7.63 | 7.68 | 7.68 | -0.97% | 4,339 |
| Jun 24, 2026 | 7.76 | 7.81 | 7.72 | 7.76 | 7.76 | 1.24% | 2,305 |
| Jun 23, 2026 | 7.76 | 7.76 | 7.66 | 7.66 | 7.66 | -1.42% | 996 |
| Jun 22, 2026 | 7.86 | 7.87 | 7.77 | 7.77 | 7.77 | -1.65% | 755 |
| Jun 19, 2026 | 7.94 | 7.96 | 7.85 | 7.90 | 7.90 | -0.25% | 415,955 |
| Jun 18, 2026 | 7.90 | 7.92 | 7.90 | 7.92 | 7.92 | 2.46% | 404 |
| Jun 17, 2026 | 7.71 | 8.09 | 7.71 | 7.73 | 7.73 | -2.34% | 8,994 |
| Jun 16, 2026 | 7.83 | 7.92 | 7.83 | 7.92 | 7.92 | 1.60% | 1,010 |
| Jun 15, 2026 | 7.81 | 7.90 | 7.72 | 7.79 | 7.79 | -0.26% | 156,879 |
| Jun 12, 2026 | 7.95 | 7.95 | 7.80 | 7.81 | 7.81 | -1.64% | 2,288 |
| Jun 11, 2026 | 8.11 | 8.11 | 7.81 | 7.94 | 7.94 | -2.46% | 7,992 |
| Jun 10, 2026 | 7.90 | 8.14 | 7.86 | 8.14 | 8.14 | 2.52% | 591,018 |
| Jun 9, 2026 | 8.04 | 8.04 | 7.80 | 7.94 | 7.94 | -1.37% | 7,363 |
| Jun 5, 2026 | 7.95 | 8.05 | 7.93 | 8.05 | 8.05 | 3.21% | 1,264 |
| Jun 4, 2026 | 7.91 | 7.92 | 7.80 | 7.80 | 7.80 | -0.38% | 64,117 |
| Jun 3, 2026 | 7.93 | 7.93 | 7.83 | 7.83 | 7.83 | -1.01% | 503 |
| Jun 2, 2026 | 8.07 | 8.07 | 7.91 | 7.91 | 7.91 | -1.98% | 77,888 |
| Jun 1, 2026 | 8.09 | 8.12 | 7.88 | 8.07 | 8.07 | -0.12% | 10,647 |
| May 29, 2026 | 7.83 | 8.08 | 7.83 | 8.08 | 8.08 | 3.32% | 3,960 |
| May 28, 2026 | 7.73 | 7.87 | 7.73 | 7.82 | 7.82 | 1.16% | 6,007 |
| May 27, 2026 | 7.66 | 7.79 | 7.64 | 7.73 | 7.73 | 1.05% | 307,604 |
| May 26, 2026 | 7.68 | 7.90 | 7.65 | 7.65 | 7.65 | -0.39% | 19,400 |
| May 25, 2026 | 7.72 | 7.80 | 7.68 | 7.68 | 7.68 | -0.52% | 309,882 |
| May 22, 2026 | 7.80 | 7.80 | 7.66 | 7.72 | 7.72 | -0.39% | 9,353 |
| May 21, 2026 | 8.20 | 8.20 | 7.69 | 7.75 | 7.75 | -5.49% | 16,531 |
| 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 |