Contact Energy Limited (NZE:CEN)
New Zealand · Delayed Price · Currency is NZD 9.02
+0.12 (1.35%)
Aug 21, 2026, 4:59 PM NZST
Contact Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 9.11 | 9.20 | 9.06 | 9.06 | 8.79 | -0.44% | 1,771,182 |
| Jul 22, 2026 | 9.25 | 9.25 | 9.06 | 9.10 | 8.83 | -1.62% | 1,158,380 |
| Jul 21, 2026 | 9.15 | 9.35 | 9.15 | 9.25 | 8.97 | 0.54% | 1,150,330 |
| Jul 20, 2026 | 9.22 | 9.25 | 9.10 | 9.20 | 8.93 | -0.22% | 1,096,998 |
| Jul 17, 2026 | 9.20 | 9.24 | 9.13 | 9.22 | 8.94 | - | 1,001,468 |
| Jul 16, 2026 | 9.10 | 9.26 | 9.09 | 9.22 | 8.94 | 1.21% | 912,416 |
| Jul 15, 2026 | 9.08 | 9.11 | 9.00 | 9.11 | 8.84 | 0.33% | 1,114,113 |
| Jul 14, 2026 | 9.14 | 9.19 | 9.01 | 9.08 | 8.81 | -0.87% | 1,704,083 |
| Jul 13, 2026 | 9.20 | 9.23 | 9.13 | 9.16 | 8.89 | -0.43% | 1,450,535 |
| Jul 9, 2026 | 9.24 | 9.24 | 9.12 | 9.20 | 8.93 | -0.22% | 982,605 |
| Jul 8, 2026 | 9.17 | 9.25 | 9.17 | 9.22 | 8.94 | 0.33% | 1,193,037 |
| Jul 7, 2026 | 9.28 | 9.38 | 9.19 | 9.19 | 8.92 | -1.71% | 975,622 |
| Jul 6, 2026 | 9.26 | 9.35 | 9.19 | 9.35 | 9.07 | 0.86% | 1,124,581 |
| Jul 3, 2026 | 9.25 | 9.34 | 9.25 | 9.27 | 8.99 | 0.32% | 511,447 |
| Jul 2, 2026 | 9.25 | 9.32 | 9.22 | 9.24 | 8.96 | - | 719,140 |
| Jul 1, 2026 | 9.35 | 9.35 | 9.24 | 9.24 | 8.96 | -0.86% | 1,394,130 |
| Jun 30, 2026 | 9.27 | 9.59 | 9.25 | 9.32 | 9.04 | 0.76% | 1,938,733 |
| Jun 29, 2026 | 9.29 | 9.34 | 9.24 | 9.25 | 8.97 | 0.11% | 1,019,211 |
| Jun 26, 2026 | 9.36 | 9.50 | 9.24 | 9.24 | 8.96 | -1.60% | 1,358,835 |
| Jun 25, 2026 | 9.46 | 9.47 | 9.36 | 9.39 | 9.11 | -0.32% | 901,451 |
| Jun 24, 2026 | 9.53 | 9.54 | 9.42 | 9.42 | 9.14 | -0.84% | 1,687,244 |
| Jun 23, 2026 | 9.46 | 9.69 | 9.46 | 9.50 | 9.22 | -0.52% | 550,817 |
| Jun 22, 2026 | 9.64 | 9.69 | 9.55 | 9.55 | 9.26 | -1.44% | 553,914 |
| Jun 19, 2026 | 9.65 | 9.74 | 9.56 | 9.69 | 9.40 | 1.57% | 5,633,603 |
| Jun 18, 2026 | 9.55 | 9.65 | 9.54 | 9.54 | 9.26 | -1.24% | 1,155,038 |
| Jun 17, 2026 | 9.58 | 9.66 | 9.47 | 9.66 | 9.37 | 0.94% | 1,073,246 |
| Jun 16, 2026 | 9.50 | 9.58 | 9.46 | 9.57 | 9.28 | 1.59% | 930,433 |
| Jun 15, 2026 | 9.56 | 9.57 | 9.41 | 9.42 | 9.14 | -1.36% | 1,108,572 |
| Jun 12, 2026 | 9.58 | 9.59 | 9.37 | 9.55 | 9.26 | 0.84% | 1,372,872 |