Skip to main content
logo
Contact Energy Limited (NZE:CEN)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
8.54
-0.09 (-1.04%)
Oct 21, 2026, 4:59 PM NZST

Contact Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20268.658.658.478.548.54-1.04%858,648
Oct 20, 20268.528.638.528.638.630.70%442,754
Oct 19, 20268.658.708.558.578.57-0.58%676,022
Oct 16, 20268.778.818.608.628.62-2.16%5,124,897
Oct 15, 20268.598.828.558.818.812.44%1,483,950
Oct 14, 20268.498.608.408.608.601.78%1,413,781
Oct 13, 20268.498.508.388.458.45-0.71%1,345,443
Oct 12, 20268.688.728.418.518.51-2.85%1,743,140
Oct 9, 20268.658.798.628.768.760.81%840,826
Oct 8, 20268.558.698.558.698.691.28%1,250,719
Oct 7, 20268.558.598.508.588.580.35%853,852
Oct 6, 20268.498.638.468.558.550.23%640,696
Oct 5, 20268.468.568.438.538.530.83%501,883
Oct 2, 20268.608.628.438.468.46-1.74%1,049,840
Oct 1, 20268.628.628.508.618.610.47%692,967
Sep 30, 20268.708.708.558.578.57-0.35%1,518,239
Sep 29, 20268.658.708.558.608.60-1.49%1,107,799
Sep 28, 20268.718.738.618.738.730.92%559,321
Sep 25, 20268.708.708.578.658.65-499,951
Sep 24, 20268.708.778.628.658.65-0.46%548,449
Sep 23, 20268.858.888.678.698.69-1.14%995,831
Sep 22, 20268.858.908.728.798.79-0.68%837,286
Sep 21, 20268.678.908.678.858.852.08%504,947
Sep 18, 20268.828.848.618.678.67-1.48%4,719,157
Sep 17, 20268.728.838.668.808.800.92%962,594
Sep 16, 20268.528.728.518.728.722.47%929,217
Sep 15, 20268.698.698.458.518.51-1.28%545,919
Sep 14, 20268.638.678.528.628.620.82%701,074
Sep 11, 20268.568.638.518.558.55-1,073,793
Sep 10, 20268.668.728.558.558.55-1.27%1,103,382
Sep 9, 20268.608.748.588.668.661.17%1,556,665
Sep 8, 20268.768.808.568.568.56-2.17%989,336
Sep 7, 20268.708.838.668.758.750.92%409,512
Sep 4, 20268.958.958.668.678.67-1.81%1,572,104
Sep 3, 20268.758.908.728.838.830.57%857,297
Sep 2, 20268.678.788.608.788.781.15%1,140,253
Sep 1, 20268.758.758.668.688.68-0.80%392,047
Aug 31, 20268.758.798.638.758.750.23%2,540,604
Aug 28, 20268.898.898.618.738.73-1.13%809,282
Aug 27, 20268.938.958.788.838.83-0.67%867,626
Aug 26, 20268.908.958.858.898.89-0.78%961,175
Aug 25, 20268.898.988.848.968.961.36%872,260
Aug 24, 20268.938.968.828.848.84-2.00%783,127
Aug 21, 20268.949.058.909.029.021.35%1,099,296
Aug 20, 20269.059.058.908.908.90-1.11%1,349,399
Aug 19, 20268.939.058.879.009.000.22%724,134
Aug 18, 20268.929.008.868.988.980.90%484,925
Aug 17, 20269.039.088.908.908.900.15%1,449,230
Aug 14, 20269.189.209.109.168.890.33%843,785
Aug 13, 20269.109.189.039.138.861.11%2,933,257