Contact Energy Limited (CEN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 01:28PM AEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 7.94 | 7.94 | 7.90 | 7.90 | 7.90 | 86 |
| 01 May 2024 | 7.93 | 7.93 | 7.67 | 7.67 | 7.67 | 21 |
| 30 Apr 2024 | 7.82 | 7.93 | 7.77 | 7.93 | 7.93 | 1,431 |
| 29 Apr 2024 | 7.70 | 7.80 | 7.68 | 7.80 | 7.80 | 1,968 |
| 26 Apr 2024 | 7.88 | 7.88 | 7.63 | 7.63 | 7.63 | 1,044 |
| 24 Apr 2024 | 7.88 | 7.88 | 7.84 | 7.88 | 7.88 | 223 |
| 23 Apr 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 1 |
| 22 Apr 2024 | 7.77 | 7.88 | 7.77 | 7.85 | 7.85 | 725 |
| 19 Apr 2024 | 7.82 | 7.82 | 7.77 | 7.77 | 7.77 | 298 |
| 18 Apr 2024 | 7.83 | 7.83 | 7.48 | 7.82 | 7.82 | 5,818 |
| 17 Apr 2024 | 7.78 | 7.80 | 7.67 | 7.80 | 7.80 | 1,138 |
| 16 Apr 2024 | 7.41 | 7.78 | 7.41 | 7.78 | 7.78 | 363 |
| 15 Apr 2024 | 7.78 | 7.78 | 7.41 | 7.41 | 7.41 | 366 |
| 12 Apr 2024 | 7.59 | 7.71 | 7.59 | 7.71 | 7.71 | 1,128 |
| 11 Apr 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 26 |
| 10 Apr 2024 | 7.58 | 7.58 | 7.40 | 7.40 | 7.40 | 494 |
| 09 Apr 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 2 |
| 08 Apr 2024 | 7.70 | 7.77 | 7.60 | 7.60 | 7.60 | 16,742 |
| 05 Apr 2024 | 7.62 | 7.96 | 7.62 | 7.64 | 7.64 | 143 |
| 04 Apr 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 03 Apr 2024 | 7.41 | 7.65 | 7.41 | 7.43 | 7.43 | 201 |
| 02 Apr 2024 | 7.80 | 7.88 | 7.60 | 7.73 | 7.73 | 7,843 |
| 28 Mar 2024 | 7.68 | 7.96 | 7.68 | 7.72 | 7.72 | 5,817 |
| 27 Mar 2024 | 7.64 | 7.68 | 7.64 | 7.67 | 7.67 | 501 |
| 26 Mar 2024 | 7.58 | 7.63 | 7.56 | 7.56 | 7.56 | 165 |
| 25 Mar 2024 | 7.61 | 7.71 | 7.59 | 7.59 | 7.59 | 4,036 |
| 22 Mar 2024 | 7.70 | 7.82 | 7.47 | 7.47 | 7.47 | 2,934 |
| 21 Mar 2024 | 7.80 | 7.80 | 7.50 | 7.66 | 7.66 | 2,453 |
| 20 Mar 2024 | 7.72 | 7.80 | 7.60 | 7.80 | 7.80 | 4,558 |
| 19 Mar 2024 | 7.60 | 7.80 | 7.42 | 7.65 | 7.65 | 845 |
| 18 Mar 2024 | 7.68 | 7.68 | 7.49 | 7.60 | 7.60 | 716 |
| 15 Mar 2024 | 7.71 | 7.78 | 7.66 | 7.68 | 7.68 | 534 |
| 14 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 13 Mar 2024 | 7.58 | 7.64 | 7.40 | 7.40 | 7.40 | 2,260 |
| 12 Mar 2024 | 7.60 | 7.69 | 7.40 | 7.40 | 7.40 | 4,646 |
| 11 Mar 2024 | 7.65 | 7.68 | 7.59 | 7.68 | 7.68 | 670 |
| 08 Mar 2024 | 7.69 | 7.69 | 7.43 | 7.59 | 7.59 | 635 |
| 07 Mar 2024 | 7.80 | 7.80 | 7.65 | 7.65 | 7.65 | 466 |
| 06 Mar 2024 | 7.80 | 7.80 | 7.60 | 7.80 | 7.80 | 1,042 |
| 05 Mar 2024 | 7.67 | 7.74 | 7.67 | 7.74 | 7.74 | 4,434 |
| 04 Mar 2024 | 7.59 | 7.60 | 7.54 | 7.60 | 7.60 | 29,289 |
| 01 Mar 2024 | 7.49 | 7.60 | 7.49 | 7.60 | 7.60 | 1,274 |
| 29 Feb 2024 | 7.67 | 7.67 | 7.32 | 7.40 | 7.40 | 230 |
| 28 Feb 2024 | 7.56 | 7.67 | 7.47 | 7.67 | 7.67 | 5,641 |
| 27 Feb 2024 | 7.71 | 7.71 | 7.69 | 7.69 | 7.69 | 65 |
| 26 Feb 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 4 |
| 26 Feb 2024 | 0.1281 Dividend | |||||
| 23 Feb 2024 | 7.84 | 7.84 | 7.71 | 7.72 | 7.59 | 3,586 |
| 22 Feb 2024 | 7.66 | 7.84 | 7.66 | 7.84 | 7.71 | 1,950 |
| 21 Feb 2024 | 7.43 | 7.60 | 7.43 | 7.60 | 7.47 | 362 |
| 20 Feb 2024 | 7.68 | 7.68 | 7.42 | 7.42 | 7.30 | 1,310 |
| 19 Feb 2024 | 7.73 | 7.73 | 7.72 | 7.72 | 7.59 | 2,350 |
| 16 Feb 2024 | 7.59 | 7.73 | 7.56 | 7.73 | 7.60 | 2,245 |
| 15 Feb 2024 | 7.55 | 7.58 | 7.55 | 7.58 | 7.45 | 186 |
| 14 Feb 2024 | 7.65 | 7.65 | 7.57 | 7.57 | 7.44 | 394 |
| 13 Feb 2024 | 7.74 | 7.74 | 7.61 | 7.62 | 7.49 | 815 |
| 12 Feb 2024 | 7.72 | 7.74 | 7.65 | 7.74 | 7.61 | 1,195 |
| 09 Feb 2024 | 7.68 | 7.70 | 7.62 | 7.70 | 7.57 | 1,778 |
| 08 Feb 2024 | 7.68 | 7.68 | 7.60 | 7.67 | 7.54 | 496 |
| 07 Feb 2024 | 7.40 | 7.65 | 7.40 | 7.65 | 7.52 | 904 |
| 06 Feb 2024 | 7.40 | 7.70 | 7.40 | 7.70 | 7.57 | 2,877 |
| 05 Feb 2024 | 7.58 | 7.62 | 7.41 | 7.41 | 7.29 | 2,391 |
| 02 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.42 | 61 |
| 01 Feb 2024 | 7.52 | 7.65 | 7.49 | 7.50 | 7.38 | 3,181 |
| 31 Jan 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.17 | - |
| 30 Jan 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.17 | - |
| 29 Jan 2024 | 7.69 | 7.74 | 7.23 | 7.29 | 7.17 | 2,516 |
| 25 Jan 2024 | 7.60 | 7.62 | 7.59 | 7.62 | 7.49 | 5,198 |
| 24 Jan 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.44 | 24 |
| 23 Jan 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.27 | 400 |
| 22 Jan 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.24 | - |
| 19 Jan 2024 | 7.37 | 7.38 | 7.36 | 7.36 | 7.24 | 1,091 |
| 18 Jan 2024 | 7.58 | 7.58 | 7.31 | 7.31 | 7.19 | 506 |
| 17 Jan 2024 | 7.65 | 7.67 | 7.55 | 7.55 | 7.42 | 7,232 |
| 16 Jan 2024 | 7.50 | 7.65 | 7.50 | 7.65 | 7.52 | 8,628 |
| 15 Jan 2024 | 7.44 | 7.47 | 7.44 | 7.47 | 7.35 | 149 |
| 12 Jan 2024 | 7.46 | 7.46 | 7.40 | 7.40 | 7.28 | 3,195 |
| 11 Jan 2024 | 7.43 | 7.45 | 7.42 | 7.42 | 7.30 | 4 |
| 10 Jan 2024 | 7.60 | 7.60 | 7.40 | 7.40 | 7.28 | 1,707 |
| 09 Jan 2024 | 7.44 | 7.59 | 7.44 | 7.59 | 7.46 | 530 |
| 08 Jan 2024 | 7.38 | 7.59 | 7.38 | 7.59 | 7.46 | 5,277 |
| 05 Jan 2024 | 7.40 | 7.44 | 7.39 | 7.42 | 7.30 | 3,416 |
| 04 Jan 2024 | 7.38 | 7.41 | 7.38 | 7.40 | 7.28 | 1,620 |
| 03 Jan 2024 | 7.35 | 7.46 | 7.33 | 7.35 | 7.23 | 3,600 |
| 02 Jan 2024 | 7.60 | 7.60 | 7.57 | 7.57 | 7.44 | 581 |
| 29 Dec 2023 | 7.60 | 7.60 | 7.32 | 7.60 | 7.47 | 256 |
| 28 Dec 2023 | 7.38 | 7.60 | 7.37 | 7.60 | 7.47 | 1,980 |
| 27 Dec 2023 | 7.50 | 7.50 | 7.33 | 7.35 | 7.23 | 6,284 |
| 22 Dec 2023 | 7.49 | 7.50 | 7.49 | 7.50 | 7.38 | 231 |
| 21 Dec 2023 | 7.28 | 7.28 | 7.28 | 7.28 | 7.16 | - |
| 20 Dec 2023 | 7.60 | 7.60 | 7.27 | 7.28 | 7.16 | 4,619 |
| 19 Dec 2023 | 7.59 | 7.59 | 7.59 | 7.59 | 7.46 | 5 |
| 18 Dec 2023 | 7.16 | 7.56 | 7.16 | 7.56 | 7.43 | 556 |
| 15 Dec 2023 | 7.37 | 7.39 | 7.16 | 7.16 | 7.04 | 12,009 |
| 14 Dec 2023 | 7.38 | 7.39 | 7.23 | 7.38 | 7.26 | 9,858 |
| 13 Dec 2023 | 7.27 | 7.37 | 7.15 | 7.35 | 7.23 | 1,586 |
| 12 Dec 2023 | 7.36 | 7.36 | 7.26 | 7.27 | 7.15 | 214 |
| 11 Dec 2023 | 7.11 | 7.34 | 7.11 | 7.34 | 7.21 | 6,115 |
| 08 Dec 2023 | 7.36 | 7.36 | 7.09 | 7.09 | 6.97 | 70 |
| 07 Dec 2023 | 7.21 | 7.38 | 7.21 | 7.38 | 7.26 | 2,103 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.