Australia markets open in 7 hours 59 minutes

Contact Energy Limited (CEN.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
8.02-0.05 (-0.62%)
At close: 5:00PM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 20218.058.148.018.028.02966,817
18 Oct 20218.148.188.078.078.07550,630
15 Oct 20218.208.358.028.078.074,491,029
14 Oct 20218.318.368.158.218.211,024,461
13 Oct 20218.348.428.298.298.29979,949
12 Oct 20218.298.428.298.378.371,553,427
11 Oct 20218.188.368.188.338.331,627,753
08 Oct 20218.108.258.098.168.161,078,600
07 Oct 20218.238.348.108.108.10822,743
06 Oct 20218.288.338.208.238.231,159,252
05 Oct 20218.358.378.198.258.251,014,390
04 Oct 20218.458.458.368.368.36527,808
01 Oct 20218.308.488.308.458.45562,773
30 Sept 20218.308.458.308.458.45606,783
29 Sept 20218.358.398.268.308.301,295,458
28 Sept 20218.458.488.418.458.452,709,226
27 Sept 20218.298.488.298.418.411,213,081
24 Sept 20218.398.408.218.288.28697,108
23 Sept 20218.298.398.278.388.38918,284
22 Sept 20218.258.278.198.268.261,145,774
21 Sept 20218.238.248.128.208.201,028,193
20 Sept 20218.168.298.168.278.271,293,334
17 Sept 20218.068.278.048.278.274,121,474
16 Sept 20218.068.107.908.018.011,551,656
15 Sept 20218.028.118.028.048.041,058,552
14 Sept 20218.158.198.028.028.021,740,685
13 Sept 20218.088.178.088.138.13796,000
10 Sept 20218.148.168.108.148.14523,041
09 Sept 20218.058.148.038.108.10951,630
08 Sept 20218.108.138.018.048.041,229,158
07 Sept 20218.208.208.098.098.09553,236
06 Sept 20218.168.248.128.128.12309,828
03 Sept 20218.308.388.168.258.25391,377
02 Sept 20218.188.308.158.308.30645,502
01 Sept 20218.168.218.108.188.18910,344
31 Aug 20218.098.158.078.158.151,674,721
30 Aug 20218.108.118.018.048.041,221,691
27 Aug 20218.128.158.018.018.011,159,651
26 Aug 20218.168.198.068.088.081,358,343
26 Aug 20210.21 Dividend
25 Aug 20218.378.398.218.278.061,232,284
24 Aug 20218.258.368.238.348.13928,547
23 Aug 20218.218.258.198.207.99814,662
20 Aug 20218.258.308.168.207.991,560,782
19 Aug 20218.088.258.088.228.01863,500
18 Aug 20218.058.087.978.077.872,512,453
17 Aug 20218.128.218.048.057.851,526,907
16 Aug 20218.318.388.018.137.921,240,759
13 Aug 20218.258.268.148.157.94775,711
12 Aug 20218.248.308.148.177.961,070,957
11 Aug 20218.228.308.158.207.99773,851
10 Aug 20218.208.338.178.228.01615,528
09 Aug 20218.258.278.068.137.922,611,995
06 Aug 20218.308.358.138.157.941,970,829
05 Aug 20218.438.438.228.288.07420,352
04 Aug 20218.408.448.388.418.20586,286
03 Aug 20218.408.488.328.378.161,439,613
02 Aug 20218.208.358.188.358.14455,579
30 July 20218.368.398.108.167.951,308,163
29 July 20218.288.378.268.378.161,436,904
28 July 20218.258.308.208.268.05913,274
27 July 20218.338.388.208.228.01999,469
26 July 20218.398.408.328.378.16719,481
23 July 20218.248.388.238.378.16943,384
22 July 20218.268.288.208.268.05976,141
21 July 20218.348.348.218.238.021,296,998
20 July 20218.168.298.108.298.08554,047
19 July 20218.378.378.178.177.96553,677
16 July 20218.298.358.248.358.14940,225
15 July 20218.338.348.228.228.01748,330
14 July 20218.398.428.168.197.98939,825
13 July 20218.368.408.308.408.19816,090
12 July 20218.508.508.268.358.141,760,693
09 July 20218.358.408.328.408.19828,690
08 July 20218.398.428.368.388.17781,058
07 July 20218.258.508.248.408.191,141,453
06 July 20218.228.338.178.228.011,225,872
05 July 20218.258.298.128.207.99509,302
02 July 20218.248.248.148.248.03840,480
01 July 20218.258.258.108.258.042,054,616
30 June 20218.358.358.048.288.071,944,410
29 June 20218.128.348.128.348.131,275,875
28 June 20218.078.118.058.117.90572,919
25 June 20218.108.138.068.107.89469,630
24 June 20218.028.108.008.097.88716,292
23 June 20218.108.138.038.037.83976,673
22 June 20218.138.158.008.057.85903,932
21 June 20218.158.197.938.087.871,426,197
18 June 20218.208.238.108.107.894,497,478
17 June 20218.358.358.158.157.941,858,004
16 June 20218.498.498.238.298.081,185,521
15 June 20218.508.558.398.498.272,503,151
14 June 20218.408.508.408.508.28509,960
11 June 20218.258.448.258.398.18657,877
10 June 20218.308.418.258.258.042,777,303
09 June 20218.238.288.228.278.06895,986
08 June 20218.048.238.028.207.993,997,503
04 June 20217.868.037.868.037.83811,597
03 June 20218.028.057.787.837.63842,660
02 June 20217.998.097.938.007.801,257,152
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...