Contact Energy Limited (ASX:CEN)
Australia · Delayed Price · Currency is AUD 7.26
-0.12 (-1.63%)
Aug 27, 2026, 4:10 PM AEST
ASX:CEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 7.55 | 7.62 | 7.25 | 7.25 | 7.03 | 1.26% | 6,351 |
| Jul 8, 2026 | 7.55 | 7.68 | 7.16 | 7.16 | 6.95 | -4.79% | 217,787 |
| Jul 7, 2026 | 7.58 | 7.61 | 7.52 | 7.52 | 7.29 | 0.80% | 7,528 |
| Jul 6, 2026 | 7.35 | 7.69 | 7.35 | 7.46 | 7.24 | - | 118,537 |
| Jul 3, 2026 | 7.68 | 7.69 | 7.46 | 7.46 | 7.24 | -0.53% | 2,170 |
| Jul 2, 2026 | 7.67 | 7.79 | 7.50 | 7.50 | 7.28 | -1.96% | 1,135 |
| Jul 1, 2026 | 7.58 | 7.67 | 7.52 | 7.65 | 7.42 | -2.30% | 30,071 |
| Jun 30, 2026 | 7.70 | 7.83 | 7.60 | 7.83 | 7.60 | 3.57% | 431,350 |
| Jun 29, 2026 | 7.61 | 7.64 | 7.56 | 7.56 | 7.33 | 0.13% | 1,972 |
| Jun 26, 2026 | 7.69 | 7.72 | 7.55 | 7.55 | 7.32 | -1.69% | 7,824 |
| Jun 25, 2026 | 7.75 | 7.75 | 7.63 | 7.68 | 7.45 | -0.97% | 4,339 |
| Jun 24, 2026 | 7.76 | 7.81 | 7.72 | 7.76 | 7.52 | 1.24% | 2,305 |
| Jun 23, 2026 | 7.76 | 7.76 | 7.66 | 7.66 | 7.43 | -1.42% | 996 |
| Jun 22, 2026 | 7.86 | 7.87 | 7.77 | 7.77 | 7.54 | -1.65% | 755 |
| Jun 19, 2026 | 7.94 | 7.96 | 7.85 | 7.90 | 7.66 | -0.25% | 415,955 |