Contact Energy Limited (ASX:CEN)
Australia
· Delayed Price · Currency is AUD 7.69
+0.07 (0.92%)
Apr 28, 2026, 3:45 PM AEST
Contact Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 7.63 | 7.63 | 7.62 | 7.62 | 7.62 | -0.52% | 323 |
| Apr 24, 2026 | 7.66 | 7.75 | 7.63 | 7.66 | 7.66 | -6.01% | 15,897 |
| Apr 23, 2026 | 7.69 | 8.15 | 7.63 | 8.15 | 8.15 | 4.09% | 6,962 |
| Apr 22, 2026 | 7.77 | 7.83 | 7.68 | 7.83 | 7.83 | 0.77% | 1,361 |
| Apr 21, 2026 | 8.04 | 8.04 | 7.60 | 7.77 | 7.77 | -3.36% | 8,143 |
| Apr 20, 2026 | 7.95 | 8.04 | 7.64 | 8.04 | 8.04 | 5.79% | 20,779 |
| Apr 17, 2026 | 7.80 | 7.99 | 7.60 | 7.60 | 7.60 | -1.30% | 4,301 |
| Apr 16, 2026 | 7.83 | 7.83 | 7.70 | 7.70 | 7.70 | -0.26% | 3,065 |
| Apr 15, 2026 | 7.83 | 7.98 | 7.72 | 7.72 | 7.72 | -1.40% | 3,744 |
| Apr 14, 2026 | 7.86 | 7.90 | 7.77 | 7.83 | 7.83 | 1.69% | 5,621 |
| Apr 13, 2026 | 7.99 | 7.99 | 7.70 | 7.70 | 7.70 | -1.41% | 4,295 |
| Apr 10, 2026 | 7.81 | 7.81 | 7.70 | 7.81 | 7.81 | 1.43% | 17,175 |
| Apr 9, 2026 | 7.84 | 7.84 | 7.70 | 7.70 | 7.70 | -1.41% | 5,525 |
| Apr 8, 2026 | 7.81 | 7.82 | 7.80 | 7.81 | 7.81 | -0.38% | 373 |
| Apr 7, 2026 | 7.72 | 7.85 | 7.71 | 7.84 | 7.84 | 1.82% | 3,448 |
| Apr 2, 2026 | 7.50 | 7.81 | 7.50 | 7.70 | 7.70 | 2.80% | 853 |
| Apr 1, 2026 | 7.66 | 7.74 | 7.49 | 7.49 | 7.49 | 0.13% | 8,487 |
| Mar 31, 2026 | 7.77 | 7.77 | 7.41 | 7.48 | 7.48 | -3.73% | 1,305 |
| Mar 30, 2026 | 7.58 | 7.83 | 7.51 | 7.77 | 7.77 | 3.60% | 7,921 |
| Mar 27, 2026 | 7.64 | 7.64 | 7.50 | 7.50 | 7.50 | -3.97% | 46 |
| Mar 26, 2026 | 7.67 | 7.83 | 7.62 | 7.81 | 7.81 | 2.76% | 1,347 |
| Mar 25, 2026 | 7.49 | 7.61 | 7.26 | 7.60 | 7.60 | 4.11% | 941 |
| Mar 24, 2026 | 7.65 | 7.65 | 7.30 | 7.30 | 7.30 | -3.05% | 18,755 |
| Mar 23, 2026 | 7.62 | 7.67 | 7.52 | 7.53 | 7.53 | -0.40% | 706 |
| Mar 20, 2026 | 7.65 | 7.69 | 7.56 | 7.56 | 7.56 | -5.38% | 2,972 |
| Mar 19, 2026 | 7.72 | 7.99 | 7.56 | 7.99 | 7.99 | 3.50% | 37,179 |
| Mar 18, 2026 | 7.67 | 7.72 | 7.60 | 7.72 | 7.72 | 1.45% | 4,162 |
| Mar 17, 2026 | 7.56 | 7.66 | 7.55 | 7.61 | 7.61 | 2.01% | 1,153 |
| Mar 16, 2026 | 7.42 | 7.96 | 7.42 | 7.46 | 7.46 | 2.05% | 4,545 |
| Mar 13, 2026 | 7.65 | 7.66 | 7.07 | 7.31 | 7.31 | -6.46% | 4,972 |
| Mar 12, 2026 | 7.71 | 8.01 | 7.69 | 7.82 | 7.82 | 1.89% | 82 |
| Mar 11, 2026 | 7.70 | 7.70 | 7.67 | 7.67 | 7.67 | - | 91 |
| Mar 10, 2026 | 7.97 | 7.97 | 7.67 | 7.67 | 7.67 | -0.65% | 1,311 |
| Mar 9, 2026 | 7.99 | 7.99 | 7.64 | 7.72 | 7.72 | -3.38% | 6,754 |
| Mar 6, 2026 | 7.64 | 7.99 | 7.64 | 7.99 | 7.99 | 4.58% | 2,643 |
| Mar 5, 2026 | 7.89 | 7.95 | 7.64 | 7.64 | 7.64 | -1.93% | 2,931 |
| Mar 4, 2026 | 7.72 | 7.79 | 7.72 | 7.79 | 7.79 | 0.91% | 737 |
| Mar 3, 2026 | 7.75 | 7.85 | 7.72 | 7.72 | 7.72 | -0.13% | 137 |
| Mar 2, 2026 | 7.88 | 7.88 | 7.63 | 7.73 | 7.73 | -2.28% | 1,123 |
| Feb 27, 2026 | 7.92 | 7.92 | 7.74 | 7.91 | 7.91 | -0.13% | 756 |
| Feb 26, 2026 | 7.80 | 7.93 | 7.78 | 7.92 | 7.92 | 1.54% | 2,271 |
| Feb 25, 2026 | 7.85 | 8.01 | 7.80 | 7.80 | 7.80 | - | 25,697 |
| Feb 24, 2026 | 7.90 | 7.90 | 7.75 | 7.80 | 7.80 | -1.27% | 1,003 |
| Feb 23, 2026 | 7.81 | 7.90 | 7.70 | 7.90 | 7.90 | 1.15% | 1,529 |
| Feb 20, 2026 | 7.88 | 7.88 | 7.76 | 7.81 | 7.81 | -2.01% | 3,535 |
| Feb 19, 2026 | 7.85 | 8.02 | 7.85 | 7.97 | 7.97 | 2.71% | 8,366 |
| Feb 18, 2026 | 8.00 | 8.00 | 7.74 | 7.76 | 7.76 | -2.02% | 7,918 |
| Feb 17, 2026 | 8.00 | 8.00 | 7.80 | 7.92 | 7.77 | -4.69% | 14,728 |
| Feb 13, 2026 | 8.18 | 8.31 | 8.18 | 8.31 | 8.15 | -0.12% | 2,035 |
| Feb 12, 2026 | 8.26 | 8.32 | 8.15 | 8.32 | 8.16 | 0.73% | 5,626 |
| Feb 11, 2026 | 8.00 | 8.35 | 8.00 | 8.26 | 8.10 | 5.76% | 2,431 |
| Feb 10, 2026 | 8.34 | 8.34 | 7.81 | 7.81 | 7.66 | -6.47% | 5,239 |
| Feb 9, 2026 | 8.30 | 8.35 | 8.15 | 8.35 | 8.19 | 0.97% | 984 |
| Feb 6, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.11 | -0.84% | 3 |
| Feb 5, 2026 | 8.23 | 8.35 | 8.23 | 8.34 | 8.18 | 3.09% | 150 |
| Feb 4, 2026 | 8.10 | 8.35 | 8.00 | 8.09 | 7.94 | 0.87% | 4,196 |
| Feb 3, 2026 | 8.50 | 8.50 | 8.00 | 8.02 | 7.87 | -5.65% | 7,647 |
| Feb 2, 2026 | 8.06 | 8.50 | 8.06 | 8.50 | 8.34 | 7.46% | 4,123 |
| Jan 30, 2026 | 8.12 | 8.14 | 7.91 | 7.91 | 7.76 | -3.06% | 4,101 |
| Jan 29, 2026 | 8.06 | 8.17 | 8.06 | 8.16 | 8.01 | 1.37% | 83 |
| Jan 28, 2026 | 8.07 | 8.07 | 8.00 | 8.05 | 7.90 | -0.25% | 2,700 |
| Jan 27, 2026 | 8.01 | 8.15 | 8.01 | 8.07 | 7.92 | 0.88% | 1,633 |
| Jan 23, 2026 | 8.01 | 8.17 | 8.00 | 8.00 | 7.85 | - | 7,300 |
| Jan 22, 2026 | 8.22 | 8.22 | 7.96 | 8.00 | 7.85 | -0.37% | 4,116 |
| Jan 21, 2026 | 8.22 | 8.22 | 7.91 | 8.03 | 7.88 | 0.37% | 1,351 |
| Jan 20, 2026 | 8.00 | 8.07 | 8.00 | 8.00 | 7.85 | - | 2,827 |
| Jan 19, 2026 | 8.10 | 8.12 | 8.00 | 8.00 | 7.85 | -2.56% | 2,601 |
| Jan 16, 2026 | 7.96 | 8.21 | 7.95 | 8.21 | 8.05 | 3.14% | 690 |
| Jan 15, 2026 | 8.20 | 8.20 | 7.96 | 7.96 | 7.81 | 0.89% | 3,396 |
| Jan 14, 2026 | 8.06 | 8.17 | 7.89 | 7.89 | 7.74 | -2.11% | 4,310 |
| Jan 13, 2026 | 7.90 | 8.06 | 7.90 | 8.06 | 7.91 | 2.03% | 406 |
| Jan 12, 2026 | 7.98 | 7.98 | 7.88 | 7.90 | 7.75 | -0.88% | 2,682 |
| Jan 9, 2026 | 7.95 | 7.99 | 7.95 | 7.97 | 7.82 | 0.38% | 1,356 |
| Jan 8, 2026 | 7.95 | 7.99 | 7.87 | 7.94 | 7.79 | 0.13% | 3,668 |
| Jan 7, 2026 | 8.08 | 8.08 | 7.93 | 7.93 | 7.78 | -1.98% | 2,901 |
| Jan 6, 2026 | 8.01 | 8.10 | 7.99 | 8.09 | 7.94 | 1.00% | 1,096 |
| Jan 5, 2026 | 8.16 | 8.16 | 7.98 | 8.01 | 7.86 | -1.72% | 796 |
| Jan 2, 2026 | 8.00 | 8.15 | 7.98 | 8.15 | 8.00 | 1.88% | 361 |
| Dec 31, 2025 | 8.05 | 8.05 | 8.00 | 8.00 | 7.85 | -0.50% | 690 |
| Dec 30, 2025 | 8.06 | 8.22 | 8.04 | 8.04 | 7.89 | -0.25% | 1,335 |
| Dec 29, 2025 | 8.20 | 8.20 | 8.06 | 8.06 | 7.91 | -1.71% | 49 |
| Dec 24, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.04 | 1.23% | 300 |
| Dec 23, 2025 | 8.33 | 8.33 | 8.10 | 8.10 | 7.95 | -2.29% | 2,233 |
| Dec 22, 2025 | 8.33 | 8.33 | 8.15 | 8.29 | 8.13 | -0.60% | 1,369 |
| Dec 19, 2025 | 8.17 | 8.34 | 8.15 | 8.34 | 8.18 | 4.12% | 1,649 |
| Dec 18, 2025 | 8.08 | 8.12 | 8.00 | 8.01 | 7.86 | -0.37% | 1,834 |
| Dec 17, 2025 | 8.12 | 8.17 | 8.04 | 8.04 | 7.89 | -0.86% | 2,242 |
| Dec 16, 2025 | 8.06 | 8.11 | 8.03 | 8.11 | 7.96 | -0.86% | 2,259 |
| Dec 15, 2025 | 8.06 | 8.18 | 7.99 | 8.18 | 8.03 | 1.87% | 4,866 |
| Dec 12, 2025 | 8.20 | 8.20 | 8.03 | 8.03 | 7.88 | -0.50% | 1,612 |
| Dec 11, 2025 | 8.15 | 8.17 | 8.07 | 8.07 | 7.92 | - | 13,079 |
| Dec 10, 2025 | 8.15 | 8.15 | 8.05 | 8.07 | 7.92 | 0.62% | 16,211 |
| Dec 9, 2025 | 8.18 | 8.18 | 8.01 | 8.02 | 7.87 | -1.96% | 2,726 |
| Dec 8, 2025 | 8.20 | 8.32 | 8.06 | 8.18 | 8.03 | -0.24% | 339 |
| Dec 5, 2025 | 8.23 | 8.23 | 8.18 | 8.20 | 8.04 | -0.36% | 30 |
| Dec 4, 2025 | 8.50 | 8.50 | 8.18 | 8.23 | 8.07 | -3.18% | 1,801 |
| Dec 3, 2025 | 8.17 | 8.50 | 8.17 | 8.50 | 8.34 | 4.04% | 2,744 |
| Dec 2, 2025 | 8.24 | 8.25 | 8.17 | 8.17 | 8.02 | -1.68% | 1,887 |
| Dec 1, 2025 | 8.33 | 8.38 | 8.31 | 8.31 | 8.15 | -0.72% | 82 |
| Nov 28, 2025 | 8.42 | 8.42 | 8.32 | 8.37 | 8.21 | -1.53% | 296 |