Skip to main content
Contact Energy Limited (NZE:CEN)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
9.26
+0.03 (0.33%)
Apr 29, 2026, 2:37 PM NZST

Contact Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.239.309.239.25-0.22%16,319
Apr 28, 20269.349.349.239.239.23-1.18%2,156,523
Apr 24, 20269.339.389.269.349.34-0.43%595,723
Apr 23, 20269.339.509.319.389.38-0.11%830,548
Apr 22, 20269.299.429.259.399.390.97%773,088
Apr 21, 20269.359.399.279.309.30-0.96%992,813
Apr 20, 20269.359.449.309.399.390.64%891,800
Apr 17, 20269.509.539.339.339.33-1.69%1,050,814
Apr 16, 20269.429.559.409.499.49-965,337
Apr 15, 20269.409.509.379.499.491.28%750,078
Apr 14, 20269.489.509.379.379.37-720,188
Apr 13, 20269.369.489.329.379.37-947,591
Apr 10, 20269.409.459.329.379.37-0.11%784,189
Apr 9, 20269.389.509.329.389.38-0.21%940,064
Apr 8, 20269.479.559.349.409.40-0.63%934,211
Apr 7, 20269.409.509.399.469.460.85%591,591
Apr 2, 20269.299.389.259.389.381.74%841,235
Apr 1, 20269.309.359.119.229.22-0.32%1,248,945
Mar 31, 20269.169.259.079.259.250.87%2,006,736
Mar 30, 20269.149.219.029.179.170.88%1,015,945
Mar 27, 20269.209.209.019.099.09-1.52%688,980
Mar 26, 20269.209.279.039.239.230.65%1,587,752
Mar 25, 20269.039.178.959.179.172.46%885,357
Mar 24, 20269.059.188.958.958.95-1.10%950,054
Mar 23, 20269.079.208.909.059.05-0.11%785,246
Mar 20, 20269.239.289.069.069.06-1.95%6,068,240
Mar 19, 20269.269.339.219.249.24-1.18%858,576
Mar 18, 20269.229.359.209.359.350.97%1,175,419
Mar 17, 20269.189.269.129.269.261.09%863,676
Mar 16, 20269.219.259.069.169.16-0.33%471,870
Mar 13, 20269.269.309.199.199.19-1.18%783,158
Mar 12, 20269.239.359.239.309.30-0.11%2,236,314
Mar 11, 20269.399.399.249.319.31-0.11%1,406,626
Mar 10, 20269.299.409.249.329.321.64%1,225,957
Mar 9, 20269.259.309.109.179.17-2.45%1,399,717
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