UK markets open in 5 hours 28 minutes

Contact Energy Limited (CEN.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
8.51-0.08 (-0.93%)
As of 01:11PM NZST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20248.578.578.418.518.5179,074
17 Apr 20248.408.598.408.598.59559,286
16 Apr 20248.408.478.398.428.42617,775
15 Apr 20248.388.488.378.418.41298,700
12 Apr 20248.498.498.498.498.49-
11 Apr 20248.428.538.378.498.49338,912
10 Apr 20248.388.488.388.428.42170,844
09 Apr 20248.428.428.428.428.42-
08 Apr 20248.558.558.338.428.42260,146
05 Apr 20248.458.588.358.568.56442,709
04 Apr 20248.408.458.338.408.40361,041
03 Apr 20248.458.498.288.458.45715,137
02 Apr 20248.558.658.328.408.40388,691
28 Mar 20248.588.658.508.658.65697,199
27 Mar 20248.408.588.308.538.53651,338
26 Mar 20248.348.538.268.538.53348,992
25 Mar 20248.358.418.238.348.34528,208
22 Mar 20248.358.508.348.418.41608,692
21 Mar 20248.258.388.258.388.38556,033
20 Mar 20248.378.378.208.358.35613,259
19 Mar 20248.178.368.118.368.36698,557
18 Mar 20248.308.308.118.178.17735,376
15 Mar 20248.298.358.258.358.353,114,821
14 Mar 20248.248.388.178.388.381,020,344
13 Mar 20248.238.258.118.238.23464,752
12 Mar 20248.158.268.158.268.26476,463
11 Mar 20248.188.258.148.208.20652,182
08 Mar 20248.168.248.108.208.20516,809
07 Mar 20248.188.258.188.208.20477,132
06 Mar 20248.258.258.158.228.22491,902
05 Mar 20248.188.308.158.308.30601,391
04 Mar 20248.118.198.098.188.18360,295
01 Mar 20248.068.148.048.118.11574,416
29 Feb 20248.088.088.038.078.071,131,870
28 Feb 20248.058.238.008.098.09457,772
27 Feb 20248.018.057.928.028.02686,335
26 Feb 20248.098.108.028.058.05313,523
26 Feb 20240.14 Dividend
23 Feb 20248.218.218.138.168.02616,275
22 Feb 20248.128.208.128.178.03335,898
21 Feb 20248.078.158.068.127.98799,741
20 Feb 20248.158.198.078.087.94788,492
19 Feb 20248.128.198.088.158.01331,203
16 Feb 20248.118.148.058.127.98380,610
15 Feb 20248.108.128.048.107.96409,529
14 Feb 20248.108.108.038.097.95393,927
13 Feb 20248.108.168.068.107.96223,627
12 Feb 20248.108.158.088.117.97281,499
09 Feb 20248.098.148.098.148.00668,121
08 Feb 20248.188.188.098.117.97448,417
07 Feb 20248.098.228.078.148.00524,766
05 Feb 20248.228.228.108.107.96154,345
02 Feb 20248.218.228.118.188.04232,712
01 Feb 20248.068.228.018.218.07674,921
31 Jan 20248.108.138.028.077.931,321,268
30 Jan 20248.178.208.108.168.02407,942
29 Jan 20248.208.228.128.198.05133,097
26 Jan 20248.158.208.128.178.03404,004
25 Jan 20248.058.208.058.198.05478,842
24 Jan 20248.028.178.028.168.02244,955
23 Jan 20248.008.097.978.097.95546,271
22 Jan 20247.968.007.968.007.86201,679
19 Jan 20248.108.107.917.967.82499,710
18 Jan 20248.158.158.048.047.90224,654
17 Jan 20248.168.178.068.168.02350,284
16 Jan 20247.988.177.988.178.03218,900
15 Jan 20248.108.107.988.007.8641,544
12 Jan 20248.048.057.968.057.91135,752
11 Jan 20248.008.017.978.007.86149,739
10 Jan 20248.088.137.958.007.86188,768
09 Jan 20248.118.158.058.097.95227,099
08 Jan 20248.048.178.008.178.03161,133
05 Jan 20247.948.057.948.047.90193,076
04 Jan 20248.048.067.908.017.87365,958
03 Jan 20247.968.057.918.007.86119,112
29 Dec 20238.018.157.978.017.87103,049
28 Dec 20237.918.027.918.027.88150,353
27 Dec 20237.957.977.917.947.80152,152
22 Dec 20237.978.027.918.017.87211,235
21 Dec 20237.878.007.837.987.84459,790
20 Dec 20237.917.917.817.907.76674,170
19 Dec 20237.897.917.817.917.77360,296
18 Dec 20237.807.987.797.907.76250,655
15 Dec 20237.917.917.787.827.691,177,983
14 Dec 20237.847.967.817.817.68567,150
13 Dec 20237.687.907.677.907.76309,259
12 Dec 20237.807.817.727.727.59350,193
11 Dec 20237.857.907.737.847.71305,264
08 Dec 20237.877.877.807.857.72235,147
07 Dec 20237.827.897.787.887.74336,126
06 Dec 20237.667.907.667.837.70649,152
05 Dec 20237.787.787.657.707.57547,603
04 Dec 20237.807.817.717.767.63438,097
01 Dec 20237.827.897.757.807.67279,133
30 Nov 20237.657.797.617.797.661,826,184
29 Nov 20237.757.807.607.617.48961,270
28 Nov 20237.757.847.677.797.66542,177
27 Nov 20237.747.747.627.707.57532,442
24 Nov 20237.697.757.667.757.62281,081
23 Nov 20237.737.737.637.717.58685,513
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...