Contact Energy Limited (NZE:CEN)
New Zealand · Delayed Price · Currency is NZD 9.63
-0.17 (-1.73%)
May 12, 2026, 5:00 PM NZST
Contact Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 9.75 | 9.79 | 9.55 | 9.68 | - | -1.22% | 553,810 |
| May 11, 2026 | 9.85 | 9.90 | 9.75 | 9.80 | 9.80 | -1.01% | 894,296 |
| May 8, 2026 | 9.90 | 9.99 | 9.86 | 9.90 | 9.90 | - | 2,028,319 |
| May 7, 2026 | 9.85 | 9.95 | 9.82 | 9.90 | 9.90 | 1.12% | 1,957,374 |
| May 6, 2026 | 9.77 | 9.89 | 9.75 | 9.79 | 9.79 | - | 1,539,954 |
| May 5, 2026 | 9.70 | 9.85 | 9.68 | 9.79 | 9.79 | 0.93% | 1,355,514 |
| May 4, 2026 | 9.60 | 9.80 | 9.53 | 9.70 | 9.70 | 0.62% | 862,539 |
| May 1, 2026 | 9.45 | 9.64 | 9.43 | 9.64 | 9.64 | 1.47% | 830,143 |
| Apr 30, 2026 | 9.29 | 9.50 | 9.29 | 9.50 | 9.50 | 1.93% | 1,942,170 |
| Apr 29, 2026 | 9.23 | 9.32 | 9.23 | 9.32 | 9.32 | 0.98% | 1,372,434 |
| Apr 28, 2026 | 9.34 | 9.34 | 9.23 | 9.23 | 9.23 | -1.18% | 2,156,523 |
| Apr 24, 2026 | 9.33 | 9.38 | 9.26 | 9.34 | 9.34 | -0.43% | 595,723 |
| Apr 23, 2026 | 9.33 | 9.50 | 9.31 | 9.38 | 9.38 | -0.11% | 830,548 |
| Apr 22, 2026 | 9.29 | 9.42 | 9.25 | 9.39 | 9.39 | 0.97% | 773,088 |
| Apr 21, 2026 | 9.35 | 9.39 | 9.27 | 9.30 | 9.30 | -0.96% | 992,813 |
| Apr 20, 2026 | 9.35 | 9.44 | 9.30 | 9.39 | 9.39 | 0.64% | 891,800 |
| Apr 17, 2026 | 9.50 | 9.53 | 9.33 | 9.33 | 9.33 | -1.69% | 1,050,814 |
| Apr 16, 2026 | 9.42 | 9.55 | 9.40 | 9.49 | 9.49 | - | 965,337 |
| Apr 15, 2026 | 9.40 | 9.50 | 9.37 | 9.49 | 9.49 | 1.28% | 750,078 |
| Apr 14, 2026 | 9.48 | 9.50 | 9.37 | 9.37 | 9.37 | - | 720,188 |
| Apr 13, 2026 | 9.36 | 9.48 | 9.32 | 9.37 | 9.37 | - | 947,591 |
| Apr 10, 2026 | 9.40 | 9.45 | 9.32 | 9.37 | 9.37 | -0.11% | 784,189 |
| Apr 9, 2026 | 9.38 | 9.50 | 9.32 | 9.38 | 9.38 | -0.21% | 940,064 |
| Apr 8, 2026 | 9.47 | 9.55 | 9.34 | 9.40 | 9.40 | -0.63% | 934,211 |
| Apr 7, 2026 | 9.40 | 9.50 | 9.39 | 9.46 | 9.46 | 0.85% | 591,591 |
| Apr 2, 2026 | 9.29 | 9.38 | 9.25 | 9.38 | 9.38 | 1.74% | 841,235 |
| Apr 1, 2026 | 9.30 | 9.35 | 9.11 | 9.22 | 9.22 | -0.32% | 1,248,945 |
| Mar 31, 2026 | 9.16 | 9.25 | 9.07 | 9.25 | 9.25 | 0.87% | 2,006,736 |
| Mar 30, 2026 | 9.14 | 9.21 | 9.02 | 9.17 | 9.17 | 0.88% | 1,015,945 |
| Mar 27, 2026 | 9.20 | 9.20 | 9.01 | 9.09 | 9.09 | -1.52% | 688,980 |
| Mar 26, 2026 | 9.20 | 9.27 | 9.03 | 9.23 | 9.23 | 0.65% | 1,587,752 |
| Mar 25, 2026 | 9.03 | 9.17 | 8.95 | 9.17 | 9.17 | 2.46% | 885,357 |
| Mar 24, 2026 | 9.05 | 9.18 | 8.95 | 8.95 | 8.95 | -1.10% | 950,054 |
| Mar 23, 2026 | 9.07 | 9.20 | 8.90 | 9.05 | 9.05 | -0.11% | 785,246 |
| Mar 20, 2026 | 9.23 | 9.28 | 9.06 | 9.06 | 9.06 | -1.95% | 6,068,240 |
| Mar 19, 2026 | 9.26 | 9.33 | 9.21 | 9.24 | 9.24 | -1.18% | 858,576 |
| Mar 18, 2026 | 9.22 | 9.35 | 9.20 | 9.35 | 9.35 | 0.97% | 1,175,419 |
| Mar 17, 2026 | 9.18 | 9.26 | 9.12 | 9.26 | 9.26 | 1.09% | 863,676 |
| Mar 16, 2026 | 9.21 | 9.25 | 9.06 | 9.16 | 9.16 | -0.33% | 471,870 |
| Mar 13, 2026 | 9.26 | 9.30 | 9.19 | 9.19 | 9.19 | -1.18% | 783,158 |
| Mar 12, 2026 | 9.23 | 9.35 | 9.23 | 9.30 | 9.30 | -0.11% | 2,236,314 |
| Mar 11, 2026 | 9.39 | 9.39 | 9.24 | 9.31 | 9.31 | -0.11% | 1,406,626 |
| Mar 10, 2026 | 9.29 | 9.40 | 9.24 | 9.32 | 9.32 | 1.64% | 1,225,957 |
| Mar 9, 2026 | 9.25 | 9.30 | 9.10 | 9.17 | 9.17 | -2.45% | 1,399,717 |
| Mar 6, 2026 | 9.38 | 9.50 | 9.30 | 9.40 | 9.40 | -0.53% | 1,239,062 |
| Mar 5, 2026 | 9.32 | 9.55 | 9.31 | 9.45 | 9.45 | 1.61% | 1,053,685 |
| Mar 4, 2026 | 9.35 | 9.35 | 9.24 | 9.30 | 9.30 | -0.53% | 729,518 |
| Mar 3, 2026 | 9.25 | 9.35 | 9.21 | 9.35 | 9.35 | 1.63% | 1,036,744 |
| Mar 2, 2026 | 9.25 | 9.32 | 9.17 | 9.20 | 9.20 | -0.97% | 934,508 |
| Feb 27, 2026 | 9.37 | 9.43 | 9.22 | 9.29 | 9.29 | -0.64% | 4,359,990 |