Contact Energy Limited (NZE:CEN)
New Zealand
· Delayed Price · Currency is NZD 9.04
-0.03 (-0.33%)
Sep 29, 2025, 5:26 PM NZST
Contact Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.18 | 9.24 | 9.07 | 9.07 | 9.07 | -2.05% | 687,804 |
| Sep 25, 2025 | 9.20 | 9.29 | 9.15 | 9.26 | 9.26 | 0.65% | 1,111,136 |
| Sep 24, 2025 | 9.19 | 9.20 | 9.06 | 9.20 | 9.20 | -0.11% | 987,818 |
| Sep 23, 2025 | 9.19 | 9.25 | 9.15 | 9.21 | 9.21 | 0.33% | 615,141 |
| Sep 22, 2025 | 9.15 | 9.21 | 9.15 | 9.18 | 9.18 | 0.22% | 390,963 |
| Sep 19, 2025 | 9.21 | 9.28 | 9.15 | 9.16 | 9.16 | -0.43% | 8,979,257 |
| Sep 18, 2025 | 9.15 | 9.26 | 9.08 | 9.20 | 9.20 | - | 884,894 |
| Sep 17, 2025 | 9.09 | 9.24 | 9.09 | 9.20 | 9.20 | - | 697,691 |
| Sep 16, 2025 | 9.07 | 9.20 | 9.03 | 9.20 | 9.20 | 1.10% | 859,771 |
| Sep 15, 2025 | 9.16 | 9.26 | 9.10 | 9.10 | 9.10 | - | 730,923 |
| Sep 14, 2025 | 9.16 | 9.26 | 9.10 | 9.10 | 9.10 | -0.87% | 730,923 |
| Sep 12, 2025 | 9.26 | 9.38 | 9.18 | 9.18 | 9.18 | -0.33% | 731,049 |
| Sep 11, 2025 | 9.30 | 9.35 | 9.16 | 9.21 | 9.21 | -1.50% | 1,046,346 |
| Sep 10, 2025 | 9.13 | 9.38 | 9.10 | 9.35 | 9.35 | 2.41% | 1,867,644 |
| Sep 9, 2025 | 9.14 | 9.14 | 8.96 | 9.13 | 9.13 | -0.22% | 1,251,325 |
| Sep 8, 2025 | 9.11 | 9.20 | 9.10 | 9.15 | 9.15 | -0.44% | 835,649 |
| Sep 5, 2025 | 9.11 | 9.20 | 9.11 | 9.19 | 9.19 | 0.44% | 800,980 |
| Sep 4, 2025 | 9.10 | 9.20 | 9.07 | 9.15 | 9.15 | 0.44% | 403,951 |
| Sep 3, 2025 | 9.12 | 9.17 | 9.08 | 9.11 | 9.11 | -0.44% | 527,204 |
| Sep 2, 2025 | 9.15 | 9.24 | 9.09 | 9.15 | 9.15 | -0.76% | 668,262 |
| Sep 1, 2025 | 9.05 | 9.24 | 9.03 | 9.22 | 9.22 | 1.99% | 962,000 |
| Aug 29, 2025 | 9.00 | 9.04 | 8.85 | 9.04 | 9.04 | 1.23% | 2,064,639 |
| Aug 28, 2025 | 8.75 | 9.00 | 8.75 | 8.93 | 8.93 | 1.94% | 1,154,024 |
| Aug 27, 2025 | 8.90 | 8.95 | 8.71 | 8.76 | 8.76 | -1.02% | 1,075,618 |
| Aug 26, 2025 | 8.99 | 9.05 | 8.80 | 8.85 | 8.85 | -1.67% | 3,259,999 |
| Aug 25, 2025 | 9.06 | 9.08 | 8.95 | 9.00 | 9.00 | -1.42% | 564,254 |
| Aug 22, 2025 | 9.20 | 9.22 | 9.11 | 9.13 | 8.88 | -0.98% | 880,919 |
| Aug 21, 2025 | 9.22 | 9.29 | 9.18 | 9.22 | 8.96 | 0.33% | 625,473 |
| Aug 20, 2025 | 8.99 | 9.25 | 8.99 | 9.19 | 8.94 | 2.34% | 670,453 |
| Aug 19, 2025 | 9.07 | 9.07 | 8.92 | 8.98 | 8.73 | -0.77% | 1,272,482 |
| Aug 18, 2025 | 9.12 | 9.13 | 8.99 | 9.05 | 8.80 | 1.34% | 1,558,259 |
| Aug 15, 2025 | 9.02 | 9.05 | 8.92 | 8.93 | 8.68 | -0.78% | 664,329 |
| Aug 14, 2025 | 9.05 | 9.07 | 8.98 | 9.00 | 8.75 | -0.11% | 990,891 |
| Aug 13, 2025 | 9.12 | 9.20 | 9.01 | 9.01 | 8.76 | -1.10% | 930,866 |
| Aug 12, 2025 | 9.23 | 9.24 | 9.10 | 9.11 | 8.86 | -1.41% | 722,992 |
| Aug 11, 2025 | 9.15 | 9.25 | 9.10 | 9.24 | 8.98 | 0.87% | 533,243 |
| Aug 8, 2025 | 9.13 | 9.20 | 9.09 | 9.16 | 8.91 | 0.66% | 513,140 |
| Aug 7, 2025 | 9.18 | 9.20 | 9.10 | 9.10 | 8.85 | -0.76% | 1,218,845 |
| Aug 6, 2025 | 9.15 | 9.20 | 9.09 | 9.17 | 8.92 | -0.22% | 772,271 |
| Aug 5, 2025 | 9.07 | 9.19 | 9.07 | 9.19 | 8.94 | 1.32% | 897,973 |
| Aug 4, 2025 | 9.10 | 9.15 | 9.04 | 9.07 | 8.82 | -0.55% | 640,806 |
| Aug 1, 2025 | 9.05 | 9.12 | 9.04 | 9.12 | 8.87 | 0.11% | 618,698 |
| Jul 31, 2025 | 9.06 | 9.11 | 9.05 | 9.11 | 8.86 | 0.22% | 1,124,770 |
| Jul 30, 2025 | 9.09 | 9.13 | 9.03 | 9.09 | 8.84 | 0.33% | 750,657 |
| Jul 29, 2025 | 9.10 | 9.17 | 9.02 | 9.06 | 8.81 | -0.33% | 574,557 |
| Jul 28, 2025 | 9.06 | 9.17 | 9.06 | 9.09 | 8.84 | -0.11% | 435,798 |
| Jul 25, 2025 | 9.05 | 9.17 | 9.00 | 9.10 | 8.85 | 0.66% | 669,601 |
| Jul 24, 2025 | 9.00 | 9.06 | 9.00 | 9.04 | 8.79 | - | 692,102 |
| Jul 23, 2025 | 9.00 | 9.05 | 8.91 | 9.04 | 8.79 | - | 993,820 |
| Jul 22, 2025 | 9.09 | 9.09 | 8.98 | 9.04 | 8.79 | -0.66% | 1,003,757 |