Skip to main content
Contact Energy Limited (NZE:CEN)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
9.17
-0.23 (-2.45%)
At close: Mar 9, 2026

Contact Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 8, 20269.259.279.219.25--1.60%45,892
Mar 6, 20269.389.509.309.409.40-0.53%1,239,062
Mar 5, 20269.329.559.319.459.451.61%1,053,685
Mar 4, 20269.359.359.249.309.30-0.53%729,518
Mar 3, 20269.259.359.219.359.351.63%1,036,744
Mar 2, 20269.259.329.179.209.20-0.97%934,508
Feb 27, 20269.379.439.229.299.29-0.64%4,359,990
Feb 26, 20269.309.439.249.359.351.08%1,170,524
Feb 25, 20269.319.559.259.259.25-0.86%1,369,473
Feb 24, 20269.119.339.119.339.331.19%1,703,713
Feb 23, 20269.249.249.109.229.22-0.32%1,453,696
Feb 20, 20269.339.389.169.259.25-1.49%1,681,857
Feb 19, 20269.209.509.209.399.392.18%2,266,017
Feb 18, 20269.039.209.039.199.19-0.11%963,393
Feb 17, 20269.239.389.089.209.02-4.07%3,017,985
Feb 13, 20269.759.789.599.599.41-1.94%712,353
Feb 12, 20269.679.839.659.789.591.14%969,794
Feb 11, 20269.669.689.619.679.490.21%584,766
Feb 10, 20269.599.709.579.659.470.52%792,688
Feb 9, 20269.659.699.509.609.42-0.52%865,349
Feb 5, 20269.469.719.409.659.470.84%1,006,693
Feb 4, 20269.289.579.279.579.392.79%1,608,713
Feb 3, 20269.509.529.289.319.13-1.79%666,678
Feb 2, 20269.359.609.289.489.301.39%620,649
Jan 30, 20269.319.399.279.359.170.65%1,115,686
Jan 29, 20269.299.349.269.299.11-793,078
Jan 28, 20269.339.439.299.299.11-0.43%454,106
Jan 27, 20269.459.489.319.339.15-0.32%653,786
Jan 26, 20269.329.419.309.369.181.19%289,261
Jan 23, 20269.339.439.259.259.07-1.07%629,740
Jan 22, 20269.249.359.209.359.171.63%709,043
Jan 21, 20269.259.299.209.209.02-1.18%926,455
Jan 20, 20269.439.439.269.319.13-0.53%584,966
Jan 19, 20269.349.419.289.369.18-222,054
Jan 16, 20269.249.479.249.369.181.08%2,896,639
Jan 15, 20269.299.309.219.269.08-0.11%756,875
Jan 14, 20269.209.299.209.279.090.98%613,751
Jan 13, 20269.269.299.189.189.00-0.54%536,047
Jan 12, 20269.269.339.239.239.05-0.65%444,611
Jan 9, 20269.279.319.269.299.11-0.11%299,687
Jan 8, 20269.339.339.249.309.120.76%384,211
Jan 7, 20269.289.349.239.239.05-1.18%502,502
Jan 6, 20269.269.349.259.349.160.65%605,885
Jan 5, 20269.369.369.249.289.100.32%566,277
Dec 31, 20259.279.359.259.259.07-0.43%336,689
Dec 30, 20259.329.379.299.299.11-0.54%440,693
Dec 29, 20259.369.389.309.349.16-0.53%297,556
Dec 24, 20259.309.449.309.399.210.86%172,787
Dec 23, 20259.539.559.319.319.13-2.00%447,522
Dec 22, 20259.419.549.369.509.320.53%468,236
Dec 19, 20259.279.509.279.459.271.94%3,030,384
Dec 18, 20259.309.319.239.279.090.54%626,186
Dec 17, 20259.199.399.159.229.04-0.32%640,033
Dec 16, 20259.279.329.229.259.07-0.54%751,763
Dec 15, 20259.319.339.159.309.12-0.43%796,606
Dec 12, 20259.379.439.259.349.16-0.21%544,774
Dec 11, 20259.309.409.229.369.180.75%804,484
Dec 10, 20259.289.399.219.299.110.11%1,107,469
Dec 9, 20259.319.389.209.289.10-1,251,797
Dec 8, 20259.409.429.269.289.10-1.17%843,509
Dec 5, 20259.509.509.349.399.21-1.16%749,251
Dec 4, 20259.459.509.339.509.320.64%707,732
Dec 3, 20259.379.449.319.449.260.96%859,852
Dec 2, 20259.459.509.319.359.17-1.06%990,966
Dec 1, 20259.509.589.459.459.27-1.87%1,099,555
Nov 28, 20259.649.649.509.639.45-879,667
Nov 27, 20259.779.859.619.639.45-1.53%629,618
Nov 26, 20259.749.909.689.789.590.72%685,242
Nov 25, 20259.709.799.629.719.52-0.10%1,391,089
Nov 24, 20259.629.729.409.729.531.25%4,972,907
Nov 21, 20259.409.639.309.609.422.24%1,137,977
Nov 20, 20259.309.509.309.399.210.97%608,677
Nov 19, 20259.459.479.309.309.12-1.80%1,288,118
Nov 18, 20259.589.599.479.479.29-1.76%1,493,420
Nov 17, 20259.589.729.589.649.460.42%402,457
Nov 14, 20259.689.759.589.609.42-1.03%696,437
Nov 13, 20259.609.749.599.709.511.04%1,188,915
Nov 12, 20259.509.609.479.609.420.84%847,419
Nov 11, 20259.509.599.469.529.34-0.31%684,101
Nov 10, 20259.499.559.439.559.370.32%722,706
Nov 7, 20259.449.559.409.529.340.85%779,499
Nov 6, 20259.489.509.349.449.26-0.63%515,633
Nov 5, 20259.529.539.329.509.32-0.31%1,234,086
Nov 4, 20259.459.549.419.539.350.95%998,529
Nov 3, 20259.359.469.309.449.261.29%1,131,334
Oct 31, 20259.369.409.269.329.14-0.75%721,764
Oct 30, 20259.379.449.359.399.21-0.11%724,492
Oct 29, 20259.449.499.359.409.22-0.63%713,843
Oct 28, 20259.349.559.349.469.280.96%1,071,656
Oct 24, 20259.409.609.379.379.19-0.74%973,991
Oct 23, 20259.479.499.319.449.26-0.11%820,667
Oct 22, 20259.259.599.189.459.271.61%1,766,536
Oct 21, 20259.159.309.119.309.121.64%751,171
Oct 20, 20259.199.199.009.158.981.10%1,041,988
Oct 17, 20258.989.058.949.058.880.44%1,046,337
Oct 16, 20259.009.018.919.018.84-920,513
Oct 15, 20259.059.088.979.018.84-0.33%1,039,644
Oct 14, 20258.959.098.909.048.871.01%792,214
Oct 13, 20259.019.108.958.958.78-0.78%434,214
Oct 10, 20259.069.099.029.028.85-0.22%587,395