Contact Energy Limited (CEN.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 01:56PM AEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 8.22 | 8.22 | 8.16 | 8.16 | 8.16 | 324 |
| 20 June 2024 | - | - | - | - | - | - |
| 19 June 2024 | 8.23 | 8.29 | 8.20 | 8.29 | 8.29 | 572 |
| 18 June 2024 | - | - | - | - | - | - |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | - | - | - | - | - | - |
| 13 June 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 59 |
| 12 June 2024 | - | - | - | - | - | - |
| 11 June 2024 | 8.51 | 8.52 | 8.49 | 8.52 | 8.52 | 54 |
| 07 June 2024 | 8.61 | 8.61 | 8.60 | 8.60 | 8.60 | 51 |
| 06 June 2024 | 8.59 | 8.59 | 8.58 | 8.58 | 8.58 | 103 |
| 05 June 2024 | - | - | - | - | - | - |
| 04 June 2024 | - | - | - | - | - | - |
| 03 June 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 8.29 | 8.29 | 8.27 | 8.27 | 8.27 | 166 |
| 27 May 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 51 |
| 24 May 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 1 |
| 23 May 2024 | 8.20 | 8.20 | 8.19 | 8.19 | 8.19 | 119 |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 23 |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 56 |
| 09 May 2024 | 7.98 | 7.99 | 7.98 | 7.99 | 7.99 | 254 |
| 08 May 2024 | 7.65 | 7.91 | 7.65 | 7.91 | 7.91 | 10 |
| 07 May 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 2 |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 1 |
| 30 Apr 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 20 |
| 29 Apr 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 21 |
| 26 Apr 2024 | 7.84 | 7.84 | 7.63 | 7.63 | 7.63 | 116 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 16 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 7.73 | 7.77 | 7.73 | 7.77 | 7.77 | 101 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 9 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 7.75 | 7.87 | 7.62 | 7.62 | 7.62 | 804 |
| 28 Mar 2024 | 7.88 | 7.89 | 7.75 | 7.75 | 7.75 | 184 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 5 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 47 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 0.152089 Dividend | |||||
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 2 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 57 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 7.65 | 7.65 | 7.61 | 7.61 | 7.61 | 231 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| *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.