Contact Energy Limited (NZE:CEN)
New Zealand · Delayed Price · Currency is NZD 9.16
+0.06 (0.66%)
Aug 8, 2025, 5:00 PM NZST
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 9.18 | 9.20 | 9.10 | 9.10 | 9.10 | -0.76% | 1,218,845 |
| Aug 6, 2025 | 9.15 | 9.20 | 9.09 | 9.17 | 9.17 | -0.22% | 772,271 |
| Aug 5, 2025 | 9.07 | 9.19 | 9.07 | 9.19 | 9.19 | 1.32% | 897,973 |
| Aug 4, 2025 | 9.10 | 9.15 | 9.04 | 9.07 | 9.07 | -0.55% | 640,806 |
| Aug 1, 2025 | 9.05 | 9.12 | 9.04 | 9.12 | 9.12 | 0.11% | 618,698 |
| Jul 31, 2025 | 9.06 | 9.11 | 9.05 | 9.11 | 9.11 | 0.22% | 1,124,770 |
| Jul 30, 2025 | 9.09 | 9.13 | 9.03 | 9.09 | 9.09 | 0.33% | 750,657 |
| Jul 29, 2025 | 9.10 | 9.17 | 9.02 | 9.06 | 9.06 | -0.33% | 574,557 |
| Jul 28, 2025 | 9.06 | 9.17 | 9.06 | 9.09 | 9.09 | -0.11% | 435,798 |
| Jul 25, 2025 | 9.05 | 9.17 | 9.00 | 9.10 | 9.10 | 0.66% | 669,601 |
| Jul 24, 2025 | 9.00 | 9.06 | 9.00 | 9.04 | 9.04 | - | 692,102 |
| Jul 23, 2025 | 9.00 | 9.05 | 8.91 | 9.04 | 9.04 | - | 993,820 |
| Jul 22, 2025 | 9.09 | 9.09 | 8.98 | 9.04 | 9.04 | -0.66% | 1,003,757 |
| Jul 21, 2025 | 9.11 | 9.11 | 9.05 | 9.10 | 9.10 | -0.11% | 644,893 |
| Jul 18, 2025 | 9.05 | 9.12 | 9.00 | 9.11 | 9.11 | 0.44% | 3,209,041 |
| Jul 17, 2025 | 8.98 | 9.13 | 8.98 | 9.07 | 9.07 | 0.78% | 1,020,366 |
| Jul 16, 2025 | 9.00 | 9.12 | 8.97 | 9.00 | 9.00 | -0.33% | 991,086 |
| Jul 15, 2025 | 9.00 | 9.13 | 8.95 | 9.03 | 9.03 | -0.11% | 1,385,354 |
| Jul 14, 2025 | 8.99 | 9.04 | 8.90 | 9.04 | 9.04 | - | 793,954 |
| Jul 11, 2025 | 9.06 | 9.08 | 8.98 | 9.04 | 9.04 | -0.77% | 923,505 |
| Jul 10, 2025 | 9.12 | 9.19 | 9.00 | 9.11 | 9.11 | 0.22% | 610,341 |
| Jul 9, 2025 | 9.07 | 9.13 | 9.00 | 9.09 | 9.09 | 0.11% | 749,195 |
| Jul 8, 2025 | 9.08 | 9.13 | 8.93 | 9.08 | 9.08 | 0.55% | 1,976,216 |
| Jul 7, 2025 | 8.98 | 9.27 | 8.98 | 9.03 | 9.03 | -0.11% | 3,532,047 |
| Jul 4, 2025 | 8.98 | 9.07 | 8.97 | 9.04 | 9.04 | 0.44% | 655,856 |
| Jul 3, 2025 | 9.09 | 9.10 | 9.00 | 9.00 | 9.00 | -0.99% | 821,071 |
| Jul 2, 2025 | 9.14 | 9.19 | 9.04 | 9.09 | 9.09 | -0.44% | 940,141 |
| Jul 1, 2025 | 9.02 | 9.13 | 8.96 | 9.13 | 9.13 | 1.44% | 1,078,258 |
| Jun 30, 2025 | 9.05 | 9.07 | 8.88 | 9.00 | 9.00 | -0.44% | 1,304,082 |
| Jun 27, 2025 | 8.91 | 9.04 | 8.89 | 9.04 | 9.04 | 1.12% | 557,030 |
| Jun 26, 2025 | 8.95 | 8.97 | 8.86 | 8.94 | 8.94 | -0.56% | 981,327 |
| Jun 25, 2025 | 9.00 | 9.00 | 8.85 | 8.99 | 8.99 | 0.45% | 883,183 |
| Jun 24, 2025 | 9.04 | 9.14 | 8.95 | 8.95 | 8.95 | -1.00% | 849,934 |
| Jun 23, 2025 | 8.94 | 9.10 | 8.91 | 9.04 | 9.04 | 0.78% | 799,129 |
| Jun 19, 2025 | 9.02 | 9.12 | 8.97 | 8.97 | 8.97 | -0.99% | 3,095,945 |
| Jun 18, 2025 | 9.15 | 9.16 | 9.02 | 9.06 | 9.06 | -1.20% | 808,615 |
| Jun 17, 2025 | 9.11 | 9.23 | 9.06 | 9.17 | 9.17 | 0.55% | 1,041,375 |
| Jun 16, 2025 | 9.00 | 9.23 | 9.00 | 9.12 | 9.12 | 1.45% | 637,686 |
| Jun 13, 2025 | 8.97 | 9.08 | 8.95 | 8.99 | 8.99 | -0.11% | 896,731 |
| Jun 12, 2025 | 9.10 | 9.13 | 8.95 | 9.00 | 9.00 | -1.10% | 834,841 |
| Jun 11, 2025 | 9.19 | 9.20 | 9.01 | 9.10 | 9.10 | -0.98% | 1,336,529 |
| Jun 10, 2025 | 9.20 | 9.24 | 9.06 | 9.19 | 9.19 | -0.33% | 541,372 |
| Jun 9, 2025 | 9.25 | 9.27 | 9.21 | 9.22 | 9.22 | -0.86% | 688,681 |
| Jun 6, 2025 | 9.19 | 9.32 | 9.18 | 9.30 | 9.30 | 0.32% | 748,162 |
| Jun 5, 2025 | 9.17 | 9.27 | 9.12 | 9.27 | 9.27 | 0.65% | 745,191 |
| Jun 4, 2025 | 9.20 | 9.21 | 9.06 | 9.21 | 9.21 | 0.11% | 1,061,649 |
| Jun 3, 2025 | 9.20 | 9.27 | 9.02 | 9.20 | 9.20 | 0.44% | 1,419,724 |
| May 30, 2025 | 9.13 | 9.16 | 8.97 | 9.16 | 9.16 | 0.33% | 7,743,003 |
| May 29, 2025 | 9.09 | 9.15 | 8.95 | 9.13 | 9.13 | 0.55% | 7,743,003 |
| May 28, 2025 | 9.07 | 9.15 | 8.96 | 9.08 | 9.08 | -0.11% | 1,243,719 |