Skip to main content
Contact Energy Limited (ASX:CEN)
Australia flag Australia · Delayed Price · Currency is AUD
7.99
+0.35 (4.58%)
At close: Mar 6, 2026

Contact Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267.647.997.647.997.994.58%2,643
Mar 5, 20267.897.957.647.647.64-1.93%2,931
Mar 4, 20267.727.797.727.797.790.91%737
Mar 3, 20267.757.857.727.727.72-0.13%137
Mar 2, 20267.887.887.637.737.73-2.28%1,123
Feb 27, 20267.927.927.747.917.91-0.13%756
Feb 26, 20267.807.937.787.927.921.54%2,271
Feb 25, 20267.858.017.807.807.80-25,697
Feb 24, 20267.907.907.757.807.80-1.27%1,003
Feb 23, 20267.817.907.707.907.901.15%1,529
Feb 20, 20267.887.887.767.817.81-2.01%3,535
Feb 19, 20267.858.027.857.977.972.71%8,366
Feb 18, 20268.008.007.747.767.76-2.02%7,918
Feb 17, 20268.008.007.807.927.77-4.69%14,728
Feb 13, 20268.188.318.188.318.15-0.12%2,035
Feb 12, 20268.268.328.158.328.160.73%5,626
Feb 11, 20268.008.358.008.268.105.76%2,431
Feb 10, 20268.348.347.817.817.66-6.47%5,239
Feb 9, 20268.308.358.158.358.190.97%984
Feb 6, 20268.278.278.278.278.11-0.84%3
Feb 5, 20268.238.358.238.348.183.09%150
Feb 4, 20268.108.358.008.097.940.87%4,196
Feb 3, 20268.508.508.008.027.87-5.65%7,647
Feb 2, 20268.068.508.068.508.347.46%4,123
Jan 30, 20268.128.147.917.917.76-3.06%4,101
Jan 29, 20268.068.178.068.168.011.37%83
Jan 28, 20268.078.078.008.057.90-0.25%2,700
Jan 27, 20268.018.158.018.077.920.88%1,633
Jan 23, 20268.018.178.008.007.85-7,300
Jan 22, 20268.228.227.968.007.85-0.37%4,116
Jan 21, 20268.228.227.918.037.880.37%1,351
Jan 20, 20268.008.078.008.007.85-2,827
Jan 19, 20268.108.128.008.007.85-2.56%2,601
Jan 16, 20267.968.217.958.218.053.14%690
Jan 15, 20268.208.207.967.967.810.89%3,396
Jan 14, 20268.068.177.897.897.74-2.11%4,310
Jan 13, 20267.908.067.908.067.912.03%406
Jan 12, 20267.987.987.887.907.75-0.88%2,682
Jan 9, 20267.957.997.957.977.820.38%1,356
Jan 8, 20267.957.997.877.947.790.13%3,668
Jan 7, 20268.088.087.937.937.78-1.98%2,901
Jan 6, 20268.018.107.998.097.941.00%1,096
Jan 5, 20268.168.167.988.017.86-1.72%796
Jan 2, 20268.008.157.988.158.001.88%361
Dec 31, 20258.058.058.008.007.85-0.50%690
Dec 30, 20258.068.228.048.047.89-0.25%1,335
Dec 29, 20258.208.208.068.067.91-1.71%49
Dec 24, 20258.208.208.208.208.041.23%300
Dec 23, 20258.338.338.108.107.95-2.29%2,233
Dec 22, 20258.338.338.158.298.13-0.60%1,369
Dec 19, 20258.178.348.158.348.184.12%1,649
Dec 18, 20258.088.128.008.017.86-0.37%1,834
Dec 17, 20258.128.178.048.047.89-0.86%2,242
Dec 16, 20258.068.118.038.117.96-0.86%2,259
Dec 15, 20258.068.187.998.188.031.87%4,866
Dec 12, 20258.208.208.038.037.88-0.50%1,612
Dec 11, 20258.158.178.078.077.92-13,079
Dec 10, 20258.158.158.058.077.920.62%16,211
Dec 9, 20258.188.188.018.027.87-1.96%2,726
Dec 8, 20258.208.328.068.188.03-0.24%339
Dec 5, 20258.238.238.188.208.04-0.36%30
Dec 4, 20258.508.508.188.238.07-3.18%1,801
Dec 3, 20258.178.508.178.508.344.04%2,744
Dec 2, 20258.248.258.178.178.02-1.68%1,887
Dec 1, 20258.338.388.318.318.15-0.72%82
Nov 28, 20258.428.428.328.378.21-1.53%296
Nov 27, 20258.508.598.448.508.34-1.05%10,040
Nov 26, 20258.478.598.478.598.431.42%3,389
Nov 25, 20258.338.488.338.478.311.80%966
Nov 24, 20258.328.338.328.328.162.46%13,044
Nov 21, 20258.508.508.098.127.970.25%3,211
Nov 20, 20258.098.238.098.107.950.37%2,558
Nov 19, 20258.258.258.068.077.92-2.18%6,739
Nov 18, 20258.338.338.258.258.09-3.40%3,496
Nov 17, 20258.348.548.288.548.382.77%21,153
Nov 14, 20258.338.398.278.318.15-0.12%8,445
Nov 13, 20258.528.528.138.328.162.46%3,532
Nov 12, 20258.248.318.018.127.97-0.12%1,730
Nov 11, 20258.308.308.058.137.98-2.05%2,272
Nov 10, 20258.198.308.188.308.141.10%914
Nov 7, 20258.198.328.198.218.050.37%402
Nov 6, 20258.008.187.998.188.032.25%17
Nov 5, 20258.258.328.008.007.85-3.03%12,953
Nov 4, 20258.308.328.158.258.09-6,631
Nov 3, 20258.478.478.258.258.09-2.60%25
Oct 31, 20258.488.488.138.478.311.68%395
Oct 30, 20258.268.378.208.338.171.59%569
Oct 29, 20258.228.258.208.208.04-0.24%280
Oct 28, 20258.308.418.228.228.06-3,033
Oct 27, 20258.368.368.228.228.06-1.56%20
Oct 24, 20258.398.398.278.358.19-0.48%3,424
Oct 23, 20258.428.428.398.398.23-0.36%1,262
Oct 22, 20258.278.458.248.428.263.95%4,063
Oct 21, 20258.108.158.108.107.950.75%1,096
Oct 20, 20258.028.107.988.047.891.77%6,758
Oct 17, 20257.958.027.847.907.75-0.63%2,712
Oct 16, 20257.907.957.907.957.802.19%3,534
Oct 15, 20257.957.967.787.787.63-2.26%7,054
Oct 14, 20257.857.967.787.967.81-0.25%6,464
Oct 13, 20257.907.997.797.987.831.53%3,679