Contact Energy Limited (NZE:CEN)
New Zealand · Delayed Price · Currency is NZD 9.55
-0.14 (-1.44%)
Jun 22, 2026, 4:59 PM NZST
Contact Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 9.65 | 9.74 | 9.56 | 9.69 | 9.69 | 1.57% | 5,633,603 |
| Jun 18, 2026 | 9.55 | 9.65 | 9.54 | 9.54 | 9.54 | -1.24% | 1,155,038 |
| Jun 17, 2026 | 9.58 | 9.66 | 9.47 | 9.66 | 9.66 | 0.94% | 1,073,246 |
| Jun 16, 2026 | 9.50 | 9.58 | 9.46 | 9.57 | 9.57 | 1.59% | 930,433 |
| Jun 15, 2026 | 9.56 | 9.57 | 9.41 | 9.42 | 9.42 | -1.36% | 1,108,572 |
| Jun 12, 2026 | 9.58 | 9.59 | 9.37 | 9.55 | 9.55 | 0.84% | 1,372,872 |
| Jun 11, 2026 | 9.59 | 9.61 | 9.47 | 9.47 | 9.47 | -1.35% | 1,446,365 |
| Jun 10, 2026 | 9.52 | 9.69 | 9.41 | 9.60 | 9.60 | 0.84% | 1,745,633 |
| Jun 9, 2026 | 9.45 | 9.60 | 9.45 | 9.52 | 9.52 | 0.42% | 1,935,925 |
| Jun 8, 2026 | 9.56 | 9.62 | 9.48 | 9.48 | 9.48 | -1.25% | 1,161,081 |
| Jun 5, 2026 | 9.60 | 9.70 | 9.56 | 9.60 | 9.60 | 0.31% | 1,090,231 |
| Jun 4, 2026 | 9.58 | 9.62 | 9.50 | 9.57 | 9.57 | -0.21% | 1,178,825 |
| Jun 3, 2026 | 9.60 | 9.60 | 9.55 | 9.59 | 9.59 | -0.10% | 1,457,338 |
| Jun 2, 2026 | 9.60 | 9.69 | 9.52 | 9.60 | 9.60 | 0.63% | 1,592,812 |
| May 29, 2026 | 9.50 | 9.65 | 9.49 | 9.54 | 9.54 | 0.53% | 8,708,591 |
| May 28, 2026 | 9.45 | 9.52 | 9.40 | 9.49 | 9.49 | 0.42% | 2,636,327 |
| May 27, 2026 | 9.41 | 9.57 | 9.41 | 9.45 | 9.45 | 1.07% | 3,260,021 |
| May 26, 2026 | 9.49 | 9.76 | 9.35 | 9.35 | 9.35 | -1.06% | 3,729,091 |
| May 25, 2026 | 9.37 | 9.52 | 9.36 | 9.45 | 9.45 | 1.07% | 3,004,423 |
| May 22, 2026 | 9.34 | 9.38 | 9.27 | 9.35 | 9.35 | 0.11% | 1,721,580 |
| May 21, 2026 | 9.39 | 9.49 | 9.32 | 9.34 | 9.34 | -6.41% | 57,834,470 |
| May 19, 2026 | 9.78 | 9.98 | 9.78 | 9.98 | 9.98 | 2.67% | 1,680,625 |
| May 18, 2026 | 9.80 | 9.91 | 9.71 | 9.72 | 9.72 | -0.92% | 808,247 |
| May 15, 2026 | 9.90 | 9.97 | 9.75 | 9.81 | 9.81 | -0.91% | 1,203,395 |
| May 14, 2026 | 9.86 | 9.96 | 9.80 | 9.90 | 9.90 | - | 1,403,510 |
| May 13, 2026 | 9.58 | 9.93 | 9.56 | 9.90 | 9.90 | 2.80% | 2,247,120 |
| May 12, 2026 | 9.75 | 9.79 | 9.55 | 9.63 | 9.63 | -1.73% | 1,415,914 |
| 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 | - | 2,046,880 |
| 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 |