Contact Energy Limited (NZE:CEN)
New Zealand · Delayed Price · Currency is NZD 9.35
+0.06 (0.65%)
At close: Jan 30, 2026
Contact Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.31 | 9.39 | 9.27 | 9.35 | 9.35 | 0.65% | 1,115,686 |
| Jan 29, 2026 | 9.29 | 9.34 | 9.26 | 9.29 | 9.29 | - | 793,078 |
| Jan 28, 2026 | 9.33 | 9.43 | 9.29 | 9.29 | 9.29 | -0.43% | 454,106 |
| Jan 27, 2026 | 9.45 | 9.48 | 9.31 | 9.33 | 9.33 | -0.32% | 653,786 |
| Jan 26, 2026 | 9.32 | 9.41 | 9.30 | 9.36 | 9.36 | 1.19% | 289,261 |
| Jan 23, 2026 | 9.33 | 9.43 | 9.25 | 9.25 | 9.25 | -1.07% | 629,740 |
| Jan 22, 2026 | 9.24 | 9.35 | 9.20 | 9.35 | 9.35 | 1.63% | 709,043 |
| Jan 21, 2026 | 9.25 | 9.29 | 9.20 | 9.20 | 9.20 | -1.18% | 926,455 |
| Jan 20, 2026 | 9.43 | 9.43 | 9.26 | 9.31 | 9.31 | -0.53% | 584,966 |
| Jan 19, 2026 | 9.34 | 9.41 | 9.28 | 9.36 | 9.36 | - | 222,054 |
| Jan 16, 2026 | 9.24 | 9.47 | 9.24 | 9.36 | 9.36 | 1.08% | 2,896,639 |
| Jan 15, 2026 | 9.29 | 9.30 | 9.21 | 9.26 | 9.26 | -0.11% | 756,875 |
| Jan 14, 2026 | 9.20 | 9.29 | 9.20 | 9.27 | 9.27 | 0.98% | 613,751 |
| Jan 13, 2026 | 9.26 | 9.29 | 9.18 | 9.18 | 9.18 | -0.54% | 536,047 |
| Jan 12, 2026 | 9.26 | 9.33 | 9.23 | 9.23 | 9.23 | -0.65% | 444,611 |
| Jan 9, 2026 | 9.27 | 9.31 | 9.26 | 9.29 | 9.29 | -0.11% | 299,687 |
| Jan 8, 2026 | 9.33 | 9.33 | 9.24 | 9.30 | 9.30 | 0.76% | 384,211 |
| Jan 7, 2026 | 9.28 | 9.34 | 9.23 | 9.23 | 9.23 | -1.18% | 502,502 |
| Jan 6, 2026 | 9.26 | 9.34 | 9.25 | 9.34 | 9.34 | 0.65% | 605,885 |
| Jan 5, 2026 | 9.36 | 9.36 | 9.24 | 9.28 | 9.28 | 0.32% | 566,277 |
| Dec 31, 2025 | 9.27 | 9.35 | 9.25 | 9.25 | 9.25 | -0.43% | 336,689 |
| Dec 30, 2025 | 9.32 | 9.37 | 9.29 | 9.29 | 9.29 | -0.54% | 440,693 |
| Dec 29, 2025 | 9.36 | 9.38 | 9.30 | 9.34 | 9.34 | -0.53% | 297,556 |
| Dec 24, 2025 | 9.30 | 9.44 | 9.30 | 9.39 | 9.39 | 0.86% | 172,787 |
| Dec 23, 2025 | 9.53 | 9.55 | 9.31 | 9.31 | 9.31 | -2.00% | 447,522 |
| Dec 22, 2025 | 9.41 | 9.54 | 9.36 | 9.50 | 9.50 | 0.53% | 468,236 |
| Dec 19, 2025 | 9.27 | 9.50 | 9.27 | 9.45 | 9.45 | 1.94% | 3,030,384 |
| Dec 18, 2025 | 9.30 | 9.31 | 9.23 | 9.27 | 9.27 | 0.54% | 626,186 |
| Dec 17, 2025 | 9.19 | 9.39 | 9.15 | 9.22 | 9.22 | -0.32% | 640,033 |
| Dec 16, 2025 | 9.27 | 9.32 | 9.22 | 9.25 | 9.25 | -0.54% | 751,763 |
| Dec 15, 2025 | 9.31 | 9.33 | 9.15 | 9.30 | 9.30 | -0.43% | 796,606 |
| Dec 12, 2025 | 9.37 | 9.43 | 9.25 | 9.34 | 9.34 | -0.21% | 544,774 |
| Dec 11, 2025 | 9.30 | 9.40 | 9.22 | 9.36 | 9.36 | 0.75% | 804,484 |
| Dec 10, 2025 | 9.28 | 9.39 | 9.21 | 9.29 | 9.29 | 0.11% | 1,107,469 |
| Dec 9, 2025 | 9.31 | 9.38 | 9.20 | 9.28 | 9.28 | - | 1,251,797 |
| Dec 8, 2025 | 9.40 | 9.42 | 9.26 | 9.28 | 9.28 | -1.17% | 843,509 |
| Dec 5, 2025 | 9.50 | 9.50 | 9.34 | 9.39 | 9.39 | -1.16% | 749,251 |
| Dec 4, 2025 | 9.45 | 9.50 | 9.33 | 9.50 | 9.50 | 0.64% | 707,732 |
| Dec 3, 2025 | 9.37 | 9.44 | 9.31 | 9.44 | 9.44 | 0.96% | 859,852 |
| Dec 2, 2025 | 9.45 | 9.50 | 9.31 | 9.35 | 9.35 | -1.06% | 990,966 |
| Dec 1, 2025 | 9.50 | 9.58 | 9.45 | 9.45 | 9.45 | -1.87% | 1,099,555 |
| Nov 28, 2025 | 9.64 | 9.64 | 9.50 | 9.63 | 9.63 | - | 879,667 |
| Nov 27, 2025 | 9.77 | 9.85 | 9.61 | 9.63 | 9.63 | -1.53% | 629,618 |
| Nov 26, 2025 | 9.74 | 9.90 | 9.68 | 9.78 | 9.78 | 0.72% | 685,242 |
| Nov 25, 2025 | 9.70 | 9.79 | 9.62 | 9.71 | 9.71 | -0.10% | 1,391,089 |
| Nov 24, 2025 | 9.62 | 9.72 | 9.40 | 9.72 | 9.72 | 1.25% | 4,972,907 |
| Nov 21, 2025 | 9.40 | 9.63 | 9.30 | 9.60 | 9.60 | 2.24% | 1,137,977 |
| Nov 20, 2025 | 9.30 | 9.50 | 9.30 | 9.39 | 9.39 | 0.97% | 608,677 |
| Nov 19, 2025 | 9.45 | 9.47 | 9.30 | 9.30 | 9.30 | -1.80% | 1,288,118 |
| Nov 18, 2025 | 9.58 | 9.59 | 9.47 | 9.47 | 9.47 | -1.76% | 1,493,420 |