Skip to main content
Contact Energy Limited (ASX:CEN)
Australia flag Australia · Delayed Price · Currency is AUD
8.20
-0.03 (-0.36%)
At close: Dec 5, 2025

Contact Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.238.238.188.208.20-0.36%30
Dec 4, 20258.508.508.188.238.23-3.18%1,801
Dec 3, 20258.178.508.178.508.504.04%2,744
Dec 2, 20258.248.258.178.178.17-1.68%1,887
Dec 1, 20258.338.388.318.318.31-0.72%82
Nov 28, 20258.428.428.328.378.37-1.53%296
Nov 27, 20258.508.598.448.508.50-1.05%10,040
Nov 26, 20258.478.598.478.598.591.42%3,389
Nov 25, 20258.338.488.338.478.471.80%966
Nov 24, 20258.328.338.328.328.322.46%13,044
Nov 21, 20258.508.508.098.128.120.25%3,211
Nov 20, 20258.098.238.098.108.100.37%2,558
Nov 19, 20258.258.258.068.078.07-2.18%6,739
Nov 18, 20258.338.338.258.258.25-3.40%3,496
Nov 17, 20258.348.548.288.548.542.77%21,153
Nov 14, 20258.338.398.278.318.31-0.12%8,445
Nov 13, 20258.528.528.138.328.322.46%3,532
Nov 12, 20258.248.318.018.128.12-0.12%1,730
Nov 11, 20258.308.308.058.138.13-2.05%2,272
Nov 10, 20258.198.308.188.308.301.10%914
Nov 7, 20258.198.328.198.218.210.37%402
Nov 6, 20258.008.187.998.188.182.25%17
Nov 5, 20258.258.328.008.008.00-3.03%12,953
Nov 4, 20258.308.328.158.258.25-6,631
Nov 3, 20258.478.478.258.258.25-2.60%25
Oct 31, 20258.488.488.138.478.471.68%395
Oct 30, 20258.268.378.208.338.331.59%569
Oct 29, 20258.228.258.208.208.20-0.24%280
Oct 28, 20258.308.418.228.228.22-3,033
Oct 27, 20258.368.368.228.228.22-1.56%20
Oct 24, 20258.398.398.278.358.35-0.48%3,424
Oct 23, 20258.428.428.398.398.39-0.36%1,262
Oct 22, 20258.278.458.248.428.423.95%4,063
Oct 21, 20258.108.158.108.108.100.75%1,096
Oct 20, 20258.028.107.988.048.041.77%6,758
Oct 17, 20257.958.027.847.907.90-0.63%2,712
Oct 16, 20257.907.957.907.957.952.19%3,534
Oct 15, 20257.957.967.787.787.78-2.26%7,054
Oct 14, 20257.857.967.787.967.96-0.25%6,464
Oct 13, 20257.907.997.797.987.981.53%3,679
Oct 10, 20257.957.957.867.867.86-0.88%1,195
Oct 9, 20257.998.017.937.937.93-0.50%2,679
Oct 8, 20258.048.047.967.977.97-0.87%192
Oct 7, 20257.988.047.988.048.041.39%431
Oct 6, 20258.098.097.937.937.93-1.86%5,547
Oct 3, 20258.068.097.978.088.080.25%2,710
Oct 2, 20258.078.087.918.068.06-0.49%1,103
Oct 1, 20258.048.118.028.108.100.75%6,386
Sep 30, 20257.948.047.858.048.041.52%2,661
Sep 29, 20257.928.047.927.927.92-1,831
Sep 26, 20258.098.097.907.927.92-2.22%1,953
Sep 25, 20258.018.178.018.108.100.37%4,956
Sep 24, 20258.168.208.038.078.07-1.34%536
Sep 23, 20258.318.328.168.188.181.49%8,739
Sep 22, 20258.208.208.068.068.06-1.47%5,803
Sep 19, 20258.378.378.188.188.18-2.62%1,846
Sep 18, 20258.198.408.098.408.402.63%11,254
Sep 17, 20258.248.248.198.198.19-1.15%6,425
Sep 16, 20258.118.298.098.288.28-1.31%9,307
Sep 15, 20258.418.418.198.398.39-0.36%8,750
Sep 12, 20258.358.428.208.428.420.84%3,364
Sep 11, 20258.318.358.258.358.35-0.60%10,236
Sep 10, 20258.228.408.178.408.402.19%5,030
Sep 9, 20258.158.228.068.228.220.86%10,935
Sep 8, 20258.268.268.158.158.15-1.27%9,559
Sep 5, 20258.268.268.168.268.26-1.02%10,564
Sep 4, 20258.308.348.168.348.34-5,697
Sep 3, 20258.188.348.158.348.342.33%7,691
Sep 2, 20258.308.358.158.158.15-1.81%8,698
Sep 1, 20258.148.348.148.308.301.97%11,639
Aug 29, 20258.108.168.048.148.140.87%11,380
Aug 28, 20257.898.107.898.078.072.67%8,343
Aug 27, 20258.228.227.827.867.86-4.44%18,167
Aug 26, 20258.448.447.688.238.23-2.66%8,618
Aug 25, 20258.548.548.088.458.45-1.05%799
Aug 22, 20258.548.548.218.548.31-1,694
Aug 21, 20258.548.558.318.548.310.12%5,387
Aug 20, 20258.358.538.198.538.302.16%7,041
Aug 19, 20258.268.358.198.358.132.45%3,794
Aug 18, 20258.168.288.158.157.930.12%798
Aug 15, 20258.258.258.138.147.92-0.25%4,012
Aug 14, 20258.238.238.168.167.94-0.73%4,729
Aug 13, 20258.308.338.228.228.00-0.96%2,044
Aug 12, 20258.428.478.228.308.08-2.35%13,287
Aug 11, 20258.398.508.398.508.272.41%568
Aug 8, 20258.458.458.308.308.08-1.78%35
Aug 7, 20258.438.458.308.458.221.56%2,465
Aug 6, 20258.308.408.278.328.101.09%1,605
Aug 4, 20258.238.238.238.238.01-0.96%73
Aug 1, 20258.408.408.318.318.09-1.07%699
Jul 31, 20258.448.448.408.408.182.19%287
Jul 30, 20258.358.358.228.228.00-1.56%764
Jul 29, 20258.308.358.058.358.13-0.95%3,117
Jul 28, 20258.448.448.308.438.201.20%1,170
Jul 25, 20258.248.378.248.338.111.09%1,121
Jul 24, 20258.208.248.208.248.02-1.08%206
Jul 23, 20258.338.338.188.338.110.12%2,696
Jul 22, 20258.448.448.228.328.100.73%538
Jul 21, 20258.318.338.268.268.040.12%415
Jul 18, 20258.318.448.258.258.030.36%2,709