Contact Energy Limited (NZE:CEN)
New Zealand · Delayed Price · Currency is NZD 8.61
+0.04 (0.47%)
Oct 1, 2026, 5:00 PM NZST
Contact Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 8.62 | 8.62 | 8.50 | 8.61 | 8.61 | 0.47% | 692,967 |
| Sep 30, 2026 | 8.70 | 8.70 | 8.55 | 8.57 | 8.57 | -0.35% | 1,518,239 |
| Sep 29, 2026 | 8.65 | 8.70 | 8.55 | 8.60 | 8.60 | -1.49% | 1,107,799 |
| Sep 28, 2026 | 8.71 | 8.73 | 8.61 | 8.73 | 8.73 | 0.92% | 559,321 |
| Sep 25, 2026 | 8.70 | 8.70 | 8.57 | 8.65 | 8.65 | - | 499,951 |
| Sep 24, 2026 | 8.70 | 8.77 | 8.62 | 8.65 | 8.65 | -0.46% | 548,449 |
| Sep 23, 2026 | 8.85 | 8.88 | 8.67 | 8.69 | 8.69 | -1.14% | 995,831 |
| Sep 22, 2026 | 8.85 | 8.90 | 8.72 | 8.79 | 8.79 | -0.68% | 837,286 |
| Sep 21, 2026 | 8.67 | 8.90 | 8.67 | 8.85 | 8.85 | 2.08% | 504,947 |
| Sep 18, 2026 | 8.82 | 8.84 | 8.61 | 8.67 | 8.67 | -1.48% | 4,719,157 |
| Sep 17, 2026 | 8.72 | 8.83 | 8.66 | 8.80 | 8.80 | 0.92% | 962,594 |
| Sep 16, 2026 | 8.52 | 8.72 | 8.51 | 8.72 | 8.72 | 2.47% | 929,217 |
| Sep 15, 2026 | 8.69 | 8.69 | 8.45 | 8.51 | 8.51 | -1.28% | 545,919 |
| Sep 14, 2026 | 8.63 | 8.67 | 8.52 | 8.62 | 8.62 | 0.82% | 701,074 |
| Sep 11, 2026 | 8.56 | 8.63 | 8.51 | 8.55 | 8.55 | - | 1,073,793 |
| Sep 10, 2026 | 8.66 | 8.72 | 8.55 | 8.55 | 8.55 | -1.27% | 1,103,382 |
| Sep 9, 2026 | 8.60 | 8.74 | 8.58 | 8.66 | 8.66 | 1.17% | 1,556,665 |
| Sep 8, 2026 | 8.76 | 8.80 | 8.56 | 8.56 | 8.56 | -2.17% | 989,336 |
| Sep 7, 2026 | 8.70 | 8.83 | 8.66 | 8.75 | 8.75 | 0.92% | 409,512 |
| Sep 4, 2026 | 8.95 | 8.95 | 8.66 | 8.67 | 8.67 | -1.81% | 1,572,104 |
| Sep 3, 2026 | 8.75 | 8.90 | 8.72 | 8.83 | 8.83 | 0.57% | 857,297 |
| Sep 2, 2026 | 8.67 | 8.78 | 8.60 | 8.78 | 8.78 | 1.15% | 1,140,253 |
| Sep 1, 2026 | 8.75 | 8.75 | 8.66 | 8.68 | 8.68 | -0.80% | 392,047 |
| Aug 31, 2026 | 8.75 | 8.79 | 8.63 | 8.75 | 8.75 | 0.23% | 2,540,604 |
| Aug 28, 2026 | 8.89 | 8.89 | 8.61 | 8.73 | 8.73 | -1.13% | 809,282 |
| Aug 27, 2026 | 8.93 | 8.95 | 8.78 | 8.83 | 8.83 | -0.67% | 867,626 |
| Aug 26, 2026 | 8.90 | 8.95 | 8.85 | 8.89 | 8.89 | -0.78% | 961,175 |
| Aug 25, 2026 | 8.89 | 8.98 | 8.84 | 8.96 | 8.96 | 1.36% | 872,260 |
| Aug 24, 2026 | 8.93 | 8.96 | 8.82 | 8.84 | 8.84 | -2.00% | 783,127 |
| Aug 21, 2026 | 8.94 | 9.05 | 8.90 | 9.02 | 9.02 | 1.35% | 1,099,296 |
| Aug 20, 2026 | 9.05 | 9.05 | 8.90 | 8.90 | 8.90 | -1.11% | 1,349,399 |
| Aug 19, 2026 | 8.93 | 9.05 | 8.87 | 9.00 | 9.00 | 0.22% | 724,134 |
| Aug 18, 2026 | 8.92 | 9.00 | 8.86 | 8.98 | 8.98 | 0.90% | 484,925 |
| Aug 17, 2026 | 9.03 | 9.08 | 8.90 | 8.90 | 8.90 | 0.15% | 1,449,230 |
| Aug 14, 2026 | 9.18 | 9.20 | 9.10 | 9.16 | 8.89 | 0.33% | 843,785 |
| Aug 13, 2026 | 9.10 | 9.18 | 9.03 | 9.13 | 8.86 | 1.11% | 2,933,257 |
| Aug 12, 2026 | 9.04 | 9.10 | 9.00 | 9.03 | 8.76 | -0.11% | 4,225,368 |
| Aug 11, 2026 | 9.07 | 9.13 | 8.95 | 9.04 | 8.77 | 0.78% | 1,647,751 |
| Aug 10, 2026 | 9.15 | 9.21 | 8.92 | 8.97 | 8.70 | -1.21% | 1,551,939 |
| Aug 7, 2026 | 9.20 | 9.24 | 9.05 | 9.08 | 8.81 | -1.41% | 627,512 |
| Aug 6, 2026 | 9.14 | 9.23 | 9.06 | 9.21 | 8.93 | 1.54% | 753,872 |
| Aug 5, 2026 | 9.11 | 9.17 | 9.01 | 9.07 | 8.80 | -0.33% | 566,151 |
| Aug 4, 2026 | 9.15 | 9.16 | 8.99 | 9.10 | 8.83 | 0.33% | 1,279,037 |
| Aug 3, 2026 | 9.10 | 9.23 | 9.07 | 9.07 | 8.80 | -0.33% | 538,214 |
| Jul 31, 2026 | 9.11 | 9.23 | 9.06 | 9.10 | 8.83 | 0.78% | 2,154,696 |
| Jul 30, 2026 | 9.05 | 9.12 | 9.02 | 9.03 | 8.76 | -0.22% | 1,145,090 |
| Jul 29, 2026 | 9.23 | 9.25 | 9.00 | 9.05 | 8.78 | -1.95% | 2,352,111 |
| Jul 28, 2026 | 9.28 | 9.34 | 9.09 | 9.23 | 8.95 | -0.43% | 1,065,167 |
| Jul 27, 2026 | 9.30 | 9.38 | 9.25 | 9.27 | 8.99 | -0.86% | 821,679 |
| Jul 24, 2026 | 9.06 | 9.39 | 9.05 | 9.35 | 9.07 | 3.20% | 1,658,945 |