UK markets open in 2 hours 54 minutes

Contact Energy Limited (CEN.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
8.36+0.19 (+2.33%)
At close: 05:00PM NZDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 20248.178.368.118.368.36650,182
17 Mar 20248.308.308.118.178.17735,376
14 Mar 20248.298.358.258.358.353,114,821
13 Mar 20248.248.388.178.388.381,020,344
12 Mar 20248.238.258.118.238.23464,752
11 Mar 20248.158.268.158.268.26476,463
10 Mar 20248.188.258.148.208.20652,182
07 Mar 20248.168.248.108.208.20516,809
06 Mar 20248.188.258.188.208.20477,132
05 Mar 20248.258.258.158.228.22491,902
04 Mar 20248.188.308.158.308.30601,391
03 Mar 20248.118.198.098.188.18360,295
29 Feb 20248.068.148.048.118.11574,416
28 Feb 20248.088.088.038.078.071,131,870
27 Feb 20248.058.238.008.098.09457,772
26 Feb 20248.018.057.928.028.02686,335
25 Feb 20248.098.108.028.058.05313,523
25 Feb 20240.14 Dividend
22 Feb 20248.218.218.138.168.02616,275
21 Feb 20248.128.208.128.178.03335,898
20 Feb 20248.078.158.068.127.98799,741
19 Feb 20248.158.198.078.087.94788,492
18 Feb 20248.128.198.088.158.01331,203
15 Feb 20248.118.148.058.127.98380,610
14 Feb 20248.108.128.048.107.96409,529
13 Feb 20248.108.108.038.097.95393,927
12 Feb 20248.108.168.068.107.96223,627
11 Feb 20248.108.158.088.117.97281,499
08 Feb 20248.098.148.098.148.00668,121
07 Feb 20248.188.188.098.117.97448,417
06 Feb 20248.098.228.078.148.00524,766
04 Feb 20248.228.228.108.107.96154,345
01 Feb 20248.218.228.118.188.04232,712
31 Jan 20248.068.228.018.218.07674,921
30 Jan 20248.108.138.028.077.931,321,268
29 Jan 20248.178.208.108.168.02407,942
28 Jan 20248.208.228.128.198.05133,097
25 Jan 20248.158.208.128.178.03404,004
24 Jan 20248.058.208.058.198.05478,842
23 Jan 20248.028.178.028.168.02244,955
22 Jan 20248.008.097.978.097.95546,271
21 Jan 20247.968.007.968.007.86201,679
18 Jan 20248.108.107.917.967.82499,710
17 Jan 20248.158.158.048.047.90224,654
16 Jan 20248.168.178.068.168.02350,284
15 Jan 20247.988.177.988.178.03218,900
14 Jan 20248.108.107.988.007.8641,544
11 Jan 20248.048.057.968.057.91135,752
10 Jan 20248.008.017.978.007.86149,739
09 Jan 20248.088.137.958.007.86188,768
08 Jan 20248.118.158.058.097.95227,099
07 Jan 20248.048.178.008.178.03161,133
04 Jan 20247.948.057.948.047.90193,076
03 Jan 20248.048.067.908.017.87365,958
02 Jan 20247.968.057.918.007.86119,112
28 Dec 20238.018.157.978.017.87103,049
27 Dec 20237.918.027.918.027.88150,353
26 Dec 20237.957.977.917.947.80152,152
21 Dec 20237.978.027.918.017.87211,235
20 Dec 20237.878.007.837.987.84459,790
19 Dec 20237.917.917.817.907.76674,170
18 Dec 20237.897.917.817.917.77360,296
17 Dec 20237.807.987.797.907.76250,655
14 Dec 20237.917.917.787.827.691,177,983
13 Dec 20237.847.967.817.817.68567,150
12 Dec 20237.687.907.677.907.76309,259
11 Dec 20237.807.817.727.727.59350,193
10 Dec 20237.857.907.737.847.71305,264
07 Dec 20237.877.877.807.857.72235,147
06 Dec 20237.827.897.787.887.74336,126
05 Dec 20237.667.907.667.837.70649,152
04 Dec 20237.787.787.657.707.57547,603
03 Dec 20237.807.817.717.767.63438,097
30 Nov 20237.827.897.757.807.67279,133
29 Nov 20237.657.797.617.797.661,826,184
28 Nov 20237.757.807.607.617.48961,270
27 Nov 20237.757.847.677.797.66542,177
26 Nov 20237.747.747.627.707.57532,442
23 Nov 20237.697.757.667.757.62281,081
22 Nov 20237.737.737.637.717.58685,513
21 Nov 20237.627.757.617.727.59407,472
20 Nov 20237.707.717.507.657.52938,952
19 Nov 20237.647.707.557.697.56414,241
16 Nov 20237.777.787.607.707.57890,097
15 Nov 20237.837.857.727.777.64478,430
14 Nov 20237.697.907.697.907.76685,901
13 Nov 20237.747.747.547.627.49412,662
12 Nov 20237.827.827.687.737.60348,481
09 Nov 20237.907.907.827.827.69207,801
08 Nov 20238.008.057.918.037.89174,355
07 Nov 20238.058.077.967.987.84327,755
06 Nov 20237.998.107.938.107.96540,146
05 Nov 20237.898.107.818.107.96405,983
02 Nov 20237.877.957.857.907.76349,021
01 Nov 20237.827.927.757.917.77423,792
31 Oct 20237.727.877.727.877.73301,672
30 Oct 20237.817.847.757.797.66883,348
29 Oct 20237.817.877.757.807.67255,652
26 Oct 20237.797.887.787.807.67659,860
25 Oct 20237.797.907.787.907.76837,004
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...