Skip to content
NZSE stocks: 280Advancing: 83Declining: 59Currency: NZD
Open Tradzy

Contact Energy Limited (CEN) Price History

Daily open, high, low, close and volume for Contact Energy Limited (CEN) from 2025-10-13 to 2026-10-22, newest first.

‹ CEN price and chart
DateOpenHighLowCloseVolume
2026-10-22NZD 8.56NZD 8.56NZD 8.47NZD 8.5397,191
2026-10-21NZD 8.65NZD 8.65NZD 8.47NZD 8.54858,648
2026-10-20NZD 8.52NZD 8.63NZD 8.52NZD 8.63442,754
2026-10-19NZD 8.65NZD 8.70NZD 8.55NZD 8.57676,022
2026-10-16NZD 8.77NZD 8.81NZD 8.60NZD 8.625,124,897
2026-10-15NZD 8.59NZD 8.82NZD 8.55NZD 8.811,483,950
2026-10-14NZD 8.49NZD 8.60NZD 8.40NZD 8.601,413,781
2026-10-13NZD 8.49NZD 8.50NZD 8.38NZD 8.451,345,443
2026-10-12NZD 8.68NZD 8.72NZD 8.41NZD 8.511,743,140
2026-10-09NZD 8.65NZD 8.79NZD 8.62NZD 8.76840,826
2026-10-08NZD 8.55NZD 8.69NZD 8.55NZD 8.691,250,719
2026-10-07NZD 8.55NZD 8.59NZD 8.50NZD 8.58853,852
2026-10-06NZD 8.49NZD 8.63NZD 8.46NZD 8.55640,696
2026-10-05NZD 8.46NZD 8.56NZD 8.43NZD 8.53501,883
2026-10-02NZD 8.60NZD 8.62NZD 8.43NZD 8.461,049,840
2026-10-01NZD 8.62NZD 8.62NZD 8.50NZD 8.61692,967
2026-09-30NZD 8.70NZD 8.70NZD 8.55NZD 8.571,518,239
2026-09-29NZD 8.65NZD 8.70NZD 8.55NZD 8.601,107,799
2026-09-28NZD 8.71NZD 8.73NZD 8.61NZD 8.73559,321
2026-09-25NZD 8.70NZD 8.70NZD 8.57NZD 8.65499,951
2026-09-24NZD 8.70NZD 8.77NZD 8.62NZD 8.65548,449
2026-09-23NZD 8.85NZD 8.88NZD 8.67NZD 8.69995,831
2026-09-22NZD 8.85NZD 8.90NZD 8.72NZD 8.79837,286
2026-09-21NZD 8.67NZD 8.90NZD 8.67NZD 8.85504,947
2026-09-18NZD 8.82NZD 8.84NZD 8.61NZD 8.674,719,158
2026-09-17NZD 8.72NZD 8.83NZD 8.66NZD 8.80962,594
2026-09-16NZD 8.52NZD 8.72NZD 8.51NZD 8.72929,217
2026-09-15NZD 8.69NZD 8.69NZD 8.45NZD 8.51545,919
2026-09-14NZD 8.63NZD 8.67NZD 8.52NZD 8.62701,074
2026-09-11NZD 8.56NZD 8.63NZD 8.51NZD 8.551,082,121
2026-09-10NZD 8.66NZD 8.72NZD 8.55NZD 8.551,109,836
2026-09-09NZD 8.60NZD 8.74NZD 8.58NZD 8.661,556,665
2026-09-08NZD 8.76NZD 8.80NZD 8.56NZD 8.56989,336
2026-09-07NZD 8.70NZD 8.83NZD 8.66NZD 8.75409,512
2026-09-04NZD 8.95NZD 8.95NZD 8.66NZD 8.671,572,104
2026-09-03NZD 8.75NZD 8.90NZD 8.72NZD 8.83857,297
2026-09-02NZD 8.67NZD 8.78NZD 8.60NZD 8.781,140,253
2026-09-01NZD 8.75NZD 8.75NZD 8.66NZD 8.68392,047
2026-08-31NZD 8.75NZD 8.79NZD 8.63NZD 8.752,540,604
2026-08-28NZD 8.89NZD 8.89NZD 8.61NZD 8.73809,282
2026-08-27NZD 8.93NZD 8.95NZD 8.78NZD 8.83867,626
2026-08-26NZD 8.90NZD 8.95NZD 8.85NZD 8.89961,175
2026-08-25NZD 8.89NZD 8.98NZD 8.84NZD 8.96872,260
2026-08-24NZD 8.93NZD 8.96NZD 8.82NZD 8.84783,127
2026-08-21NZD 8.94NZD 9.05NZD 8.90NZD 9.021,099,296
2026-08-20NZD 9.05NZD 9.05NZD 8.90NZD 8.901,349,399
2026-08-19NZD 8.93NZD 9.05NZD 8.87NZD 9.00724,134
2026-08-18NZD 8.92NZD 9.00NZD 8.86NZD 8.98484,925
2026-08-17NZD 9.03NZD 9.08NZD 8.90NZD 8.901,449,230
2026-08-14NZD 9.18NZD 9.20NZD 9.10NZD 9.16843,785
2026-08-13NZD 9.10NZD 9.18NZD 9.03NZD 9.132,933,257
2026-08-12NZD 9.04NZD 9.10NZD 9.00NZD 9.034,225,368
2026-08-11NZD 9.07NZD 9.13NZD 8.95NZD 9.041,647,751
2026-08-10NZD 9.15NZD 9.21NZD 8.92NZD 8.971,551,939
2026-08-07NZD 9.20NZD 9.24NZD 9.05NZD 9.08627,512
2026-08-06NZD 9.14NZD 9.23NZD 9.06NZD 9.21753,872
2026-08-05NZD 9.11NZD 9.17NZD 9.01NZD 9.07566,151
2026-08-04NZD 9.15NZD 9.15NZD 8.99NZD 9.101,279,037
2026-08-03NZD 9.10NZD 9.23NZD 9.07NZD 9.07538,214
2026-07-31NZD 9.11NZD 9.23NZD 9.06NZD 9.102,154,696
2026-07-30NZD 9.05NZD 9.12NZD 9.02NZD 9.031,145,090
2026-07-29NZD 9.23NZD 9.25NZD 9.00NZD 9.052,352,111
2026-07-28NZD 9.28NZD 9.34NZD 9.09NZD 9.231,065,167
2026-07-27NZD 9.30NZD 9.38NZD 9.25NZD 9.27821,679
2026-07-24NZD 9.06NZD 9.39NZD 9.05NZD 9.351,658,945
2026-07-23NZD 9.11NZD 9.20NZD 9.06NZD 9.061,771,182
2026-07-22NZD 9.25NZD 9.25NZD 9.06NZD 9.101,158,380
2026-07-21NZD 9.15NZD 9.35NZD 9.15NZD 9.251,150,330
2026-07-20NZD 9.22NZD 9.25NZD 9.10NZD 9.201,096,998
2026-07-17NZD 9.20NZD 9.24NZD 9.13NZD 9.221,001,468
2026-07-16NZD 9.10NZD 9.26NZD 9.09NZD 9.22912,416
2026-07-15NZD 9.08NZD 9.11NZD 9.00NZD 9.111,114,113
2026-07-14NZD 9.14NZD 9.19NZD 9.01NZD 9.081,704,083
2026-07-13NZD 9.20NZD 9.23NZD 9.13NZD 9.161,450,535
2026-07-09NZD 9.24NZD 9.24NZD 9.12NZD 9.20982,605
2026-07-08NZD 9.17NZD 9.25NZD 9.17NZD 9.221,193,037
2026-07-07NZD 9.28NZD 9.38NZD 9.19NZD 9.19975,622
2026-07-06NZD 9.26NZD 9.35NZD 9.19NZD 9.351,124,581
2026-07-03NZD 9.25NZD 9.34NZD 9.25NZD 9.27511,447
2026-07-02NZD 9.25NZD 9.32NZD 9.22NZD 9.24719,140
2026-07-01NZD 9.35NZD 9.35NZD 9.24NZD 9.241,394,130
2026-06-30NZD 9.27NZD 9.59NZD 9.25NZD 9.321,938,733
2026-06-29NZD 9.29NZD 9.34NZD 9.24NZD 9.251,019,211
2026-06-26NZD 9.36NZD 9.50NZD 9.24NZD 9.241,358,835
2026-06-25NZD 9.46NZD 9.47NZD 9.36NZD 9.39901,451
2026-06-24NZD 9.53NZD 9.54NZD 9.42NZD 9.421,687,244
2026-06-23NZD 9.46NZD 9.69NZD 9.46NZD 9.50550,817
2026-06-22NZD 9.64NZD 9.69NZD 9.55NZD 9.55553,914
2026-06-19NZD 9.65NZD 9.74NZD 9.56NZD 9.695,633,603
2026-06-18NZD 9.55NZD 9.65NZD 9.54NZD 9.541,155,038
2026-06-17NZD 9.58NZD 9.66NZD 9.47NZD 9.661,073,246
2026-06-16NZD 9.50NZD 9.58NZD 9.46NZD 9.57930,433
2026-06-15NZD 9.56NZD 9.57NZD 9.41NZD 9.421,108,572
2026-06-12NZD 9.58NZD 9.59NZD 9.37NZD 9.551,372,872
2026-06-11NZD 9.59NZD 9.61NZD 9.47NZD 9.471,446,365
2026-06-10NZD 9.52NZD 9.69NZD 9.41NZD 9.601,745,633
2026-06-09NZD 9.45NZD 9.60NZD 9.45NZD 9.521,935,925
2026-06-08NZD 9.56NZD 9.62NZD 9.48NZD 9.481,161,081
2026-06-05NZD 9.60NZD 9.70NZD 9.56NZD 9.601,090,231
2026-06-04NZD 9.58NZD 9.62NZD 9.50NZD 9.571,178,825
2026-06-03NZD 9.60NZD 9.60NZD 9.55NZD 9.591,457,338
2026-06-02NZD 9.60NZD 9.69NZD 9.52NZD 9.601,592,812
2026-05-29NZD 9.50NZD 9.65NZD 9.49NZD 9.548,708,591
2026-05-28NZD 9.45NZD 9.52NZD 9.40NZD 9.492,636,327
2026-05-27NZD 9.41NZD 9.57NZD 9.40NZD 9.453,260,021
2026-05-26NZD 9.49NZD 9.76NZD 9.35NZD 9.353,729,091
2026-05-25NZD 9.37NZD 9.52NZD 9.36NZD 9.453,004,423
2026-05-22NZD 9.34NZD 9.38NZD 9.27NZD 9.351,721,580
2026-05-21NZD 9.39NZD 9.49NZD 9.32NZD 9.3457,834,476
2026-05-20NZD 9.98NZD 9.98NZD 9.98NZD 9.980
2026-05-19NZD 9.78NZD 9.98NZD 9.78NZD 9.981,680,625
2026-05-18NZD 9.80NZD 9.91NZD 9.71NZD 9.72808,247
2026-05-15NZD 9.90NZD 9.97NZD 9.75NZD 9.811,203,395
2026-05-14NZD 9.86NZD 9.96NZD 9.80NZD 9.901,403,510
2026-05-13NZD 9.58NZD 9.93NZD 9.56NZD 9.902,247,120
2026-05-12NZD 9.75NZD 9.79NZD 9.55NZD 9.631,415,914
2026-05-11NZD 9.85NZD 9.90NZD 9.75NZD 9.80894,296
2026-05-08NZD 9.90NZD 9.99NZD 9.86NZD 9.902,046,880
2026-05-07NZD 9.85NZD 9.95NZD 9.82NZD 9.901,957,374
2026-05-06NZD 9.77NZD 9.89NZD 9.75NZD 9.791,539,954
2026-05-05NZD 9.70NZD 9.85NZD 9.68NZD 9.791,355,514
2026-05-04NZD 9.60NZD 9.80NZD 9.53NZD 9.70862,539
2026-05-01NZD 9.45NZD 9.64NZD 9.43NZD 9.64830,143
2026-04-30NZD 9.29NZD 9.50NZD 9.29NZD 9.501,942,170
2026-04-29NZD 9.23NZD 9.32NZD 9.23NZD 9.321,372,434
2026-04-28NZD 9.34NZD 9.34NZD 9.23NZD 9.232,156,523
2026-04-24NZD 9.33NZD 9.38NZD 9.26NZD 9.34595,723
2026-04-23NZD 9.33NZD 9.50NZD 9.31NZD 9.38830,548
2026-04-22NZD 9.29NZD 9.42NZD 9.25NZD 9.39773,088
2026-04-21NZD 9.35NZD 9.39NZD 9.27NZD 9.30992,813
2026-04-20NZD 9.35NZD 9.44NZD 9.30NZD 9.39891,800
2026-04-17NZD 9.50NZD 9.53NZD 9.33NZD 9.331,050,814
2026-04-16NZD 9.42NZD 9.55NZD 9.40NZD 9.49965,337
2026-04-15NZD 9.40NZD 9.50NZD 9.37NZD 9.49750,078
2026-04-14NZD 9.48NZD 9.50NZD 9.37NZD 9.37720,188
2026-04-13NZD 9.36NZD 9.48NZD 9.31NZD 9.37947,591
2026-04-10NZD 9.40NZD 9.45NZD 9.32NZD 9.37784,189
2026-04-09NZD 9.38NZD 9.50NZD 9.32NZD 9.38940,064
2026-04-08NZD 9.47NZD 9.55NZD 9.34NZD 9.40934,211
2026-04-07NZD 9.40NZD 9.50NZD 9.39NZD 9.46591,591
2026-04-02NZD 9.29NZD 9.38NZD 9.25NZD 9.38841,235
2026-04-01NZD 9.30NZD 9.35NZD 9.11NZD 9.221,248,945
2026-03-31NZD 9.16NZD 9.25NZD 9.07NZD 9.252,006,736
2026-03-30NZD 9.14NZD 9.21NZD 9.02NZD 9.171,015,945
2026-03-27NZD 9.20NZD 9.20NZD 9.01NZD 9.09688,980
2026-03-26NZD 9.20NZD 9.27NZD 9.03NZD 9.231,587,752
2026-03-25NZD 9.03NZD 9.17NZD 8.95NZD 9.17885,357
2026-03-24NZD 9.05NZD 9.18NZD 8.95NZD 8.95950,054
2026-03-23NZD 9.07NZD 9.20NZD 8.90NZD 9.05785,246
2026-03-20NZD 9.23NZD 9.28NZD 9.06NZD 9.066,068,240
2026-03-19NZD 9.26NZD 9.33NZD 9.21NZD 9.24858,576
2026-03-18NZD 9.22NZD 9.35NZD 9.20NZD 9.351,175,419
2026-03-17NZD 9.18NZD 9.26NZD 9.12NZD 9.26863,676
2026-03-16NZD 9.21NZD 9.25NZD 9.06NZD 9.16471,870
2026-03-13NZD 9.26NZD 9.30NZD 9.19NZD 9.19783,158
2026-03-12NZD 9.23NZD 9.35NZD 9.23NZD 9.302,236,314
2026-03-11NZD 9.39NZD 9.39NZD 9.24NZD 9.311,406,626
2026-03-10NZD 9.29NZD 9.40NZD 9.24NZD 9.321,225,957
2026-03-09NZD 9.40NZD 9.40NZD 9.40NZD 9.400
2026-03-06NZD 9.38NZD 9.50NZD 9.30NZD 9.401,239,062
2026-03-05NZD 9.32NZD 9.55NZD 9.31NZD 9.451,053,685
2026-03-04NZD 9.35NZD 9.35NZD 9.24NZD 9.30729,518
2026-03-03NZD 9.25NZD 9.35NZD 9.21NZD 9.351,036,744
2026-03-02NZD 9.25NZD 9.32NZD 9.17NZD 9.20934,508
2026-02-27NZD 9.37NZD 9.43NZD 9.22NZD 9.294,359,990
2026-02-26NZD 9.30NZD 9.43NZD 9.24NZD 9.351,170,524
2026-02-25NZD 9.31NZD 9.55NZD 9.25NZD 9.251,369,473
2026-02-24NZD 9.11NZD 9.33NZD 9.11NZD 9.331,703,713
2026-02-23NZD 9.24NZD 9.24NZD 9.10NZD 9.221,453,696
2026-02-20NZD 9.33NZD 9.38NZD 9.16NZD 9.251,681,857
2026-02-19NZD 9.20NZD 9.50NZD 9.20NZD 9.392,266,017
2026-02-18NZD 9.03NZD 9.20NZD 9.03NZD 9.19963,393
2026-02-17NZD 9.23NZD 9.38NZD 9.08NZD 9.203,017,985
2026-02-16NZD 9.59NZD 9.59NZD 9.59NZD 9.590
2026-02-13NZD 9.75NZD 9.78NZD 9.59NZD 9.59712,353
2026-02-12NZD 9.67NZD 9.83NZD 9.65NZD 9.78969,794
2026-02-11NZD 9.66NZD 9.68NZD 9.61NZD 9.67584,766
2026-02-10NZD 9.59NZD 9.70NZD 9.57NZD 9.65792,688
2026-02-09NZD 9.65NZD 9.69NZD 9.50NZD 9.60865,349
2026-02-05NZD 9.46NZD 9.71NZD 9.40NZD 9.651,006,693
2026-02-04NZD 9.28NZD 9.57NZD 9.27NZD 9.571,608,713
2026-02-03NZD 9.50NZD 9.52NZD 9.28NZD 9.31666,678
2026-02-02NZD 9.35NZD 9.60NZD 9.28NZD 9.48620,649
2026-01-30NZD 9.31NZD 9.39NZD 9.27NZD 9.351,115,686
2026-01-29NZD 9.29NZD 9.34NZD 9.26NZD 9.29793,078
2026-01-28NZD 9.33NZD 9.43NZD 9.29NZD 9.29454,106
2026-01-27NZD 9.45NZD 9.48NZD 9.31NZD 9.33653,786
2026-01-26NZD 9.32NZD 9.41NZD 9.30NZD 9.36289,261
2026-01-23NZD 9.33NZD 9.43NZD 9.25NZD 9.25629,740
2026-01-22NZD 9.24NZD 9.35NZD 9.20NZD 9.35709,043
2026-01-21NZD 9.25NZD 9.29NZD 9.20NZD 9.20926,455
2026-01-20NZD 9.43NZD 9.43NZD 9.26NZD 9.31584,966
2026-01-19NZD 9.34NZD 9.41NZD 9.28NZD 9.36222,054
2026-01-16NZD 9.24NZD 9.47NZD 9.24NZD 9.362,896,639
2026-01-15NZD 9.29NZD 9.30NZD 9.21NZD 9.26756,875
2026-01-14NZD 9.20NZD 9.29NZD 9.20NZD 9.27613,751
2026-01-13NZD 9.26NZD 9.29NZD 9.18NZD 9.18536,047
2026-01-12NZD 9.26NZD 9.33NZD 9.23NZD 9.23444,611
2026-01-09NZD 9.27NZD 9.31NZD 9.26NZD 9.29299,687
2026-01-08NZD 9.33NZD 9.33NZD 9.24NZD 9.30384,211
2026-01-07NZD 9.28NZD 9.34NZD 9.23NZD 9.23502,502
2026-01-06NZD 9.26NZD 9.34NZD 9.25NZD 9.34605,885
2026-01-05NZD 9.36NZD 9.36NZD 9.24NZD 9.28566,277
2025-12-31NZD 9.27NZD 9.35NZD 9.25NZD 9.25336,689
2025-12-30NZD 9.32NZD 9.37NZD 9.29NZD 9.29440,693
2025-12-29NZD 9.36NZD 9.38NZD 9.30NZD 9.34297,556
2025-12-24NZD 9.30NZD 9.44NZD 9.30NZD 9.39172,787
2025-12-23NZD 9.53NZD 9.55NZD 9.31NZD 9.31447,522
2025-12-22NZD 9.41NZD 9.54NZD 9.36NZD 9.50468,236
2025-12-19NZD 9.27NZD 9.50NZD 9.27NZD 9.453,030,384
2025-12-18NZD 9.30NZD 9.31NZD 9.23NZD 9.27626,186
2025-12-17NZD 9.19NZD 9.39NZD 9.15NZD 9.22640,033
2025-12-16NZD 9.27NZD 9.32NZD 9.22NZD 9.25751,763
2025-12-15NZD 9.31NZD 9.33NZD 9.15NZD 9.30796,606
2025-12-12NZD 9.37NZD 9.43NZD 9.25NZD 9.34544,774
2025-12-11NZD 9.30NZD 9.40NZD 9.22NZD 9.36804,484
2025-12-10NZD 9.28NZD 9.39NZD 9.21NZD 9.291,107,469
2025-12-09NZD 9.31NZD 9.38NZD 9.20NZD 9.281,251,797
2025-12-08NZD 9.40NZD 9.42NZD 9.26NZD 9.28843,509
2025-12-05NZD 9.50NZD 9.50NZD 9.34NZD 9.39749,251
2025-12-04NZD 9.45NZD 9.50NZD 9.33NZD 9.50707,732
2025-12-03NZD 9.37NZD 9.44NZD 9.31NZD 9.44859,852
2025-12-02NZD 9.45NZD 9.50NZD 9.31NZD 9.35990,966
2025-12-01NZD 9.50NZD 9.58NZD 9.45NZD 9.451,099,555
2025-11-28NZD 9.64NZD 9.64NZD 9.50NZD 9.63879,667
2025-11-27NZD 9.77NZD 9.85NZD 9.61NZD 9.63629,618
2025-11-26NZD 9.74NZD 9.90NZD 9.68NZD 9.78685,242
2025-11-25NZD 9.70NZD 9.79NZD 9.62NZD 9.711,391,089
2025-11-24NZD 9.62NZD 9.72NZD 9.40NZD 9.724,972,907
2025-11-21NZD 9.40NZD 9.63NZD 9.30NZD 9.601,137,977
2025-11-20NZD 9.30NZD 9.50NZD 9.30NZD 9.39608,677
2025-11-19NZD 9.45NZD 9.47NZD 9.30NZD 9.301,288,118
2025-11-18NZD 9.58NZD 9.59NZD 9.47NZD 9.471,493,420
2025-11-17NZD 9.58NZD 9.72NZD 9.58NZD 9.64402,457
2025-11-14NZD 9.68NZD 9.75NZD 9.58NZD 9.60696,437
2025-11-13NZD 9.60NZD 9.74NZD 9.59NZD 9.701,188,915
2025-11-12NZD 9.50NZD 9.60NZD 9.47NZD 9.60847,419
2025-11-11NZD 9.50NZD 9.59NZD 9.46NZD 9.52684,101
2025-11-10NZD 9.49NZD 9.55NZD 9.43NZD 9.55722,706
2025-11-07NZD 9.44NZD 9.55NZD 9.40NZD 9.52779,499
2025-11-06NZD 9.48NZD 9.50NZD 9.34NZD 9.44515,633
2025-11-05NZD 9.52NZD 9.53NZD 9.32NZD 9.501,234,086
2025-11-04NZD 9.45NZD 9.54NZD 9.41NZD 9.53998,529
2025-11-03NZD 9.35NZD 9.46NZD 9.30NZD 9.441,131,334
2025-10-31NZD 9.36NZD 9.40NZD 9.26NZD 9.32721,764
2025-10-30NZD 9.37NZD 9.44NZD 9.35NZD 9.39724,492
2025-10-29NZD 9.44NZD 9.49NZD 9.35NZD 9.40713,843
2025-10-28NZD 9.34NZD 9.55NZD 9.34NZD 9.461,071,656
2025-10-24NZD 9.40NZD 9.60NZD 9.37NZD 9.37973,991
2025-10-23NZD 9.47NZD 9.49NZD 9.31NZD 9.44820,667
2025-10-22NZD 9.25NZD 9.59NZD 9.18NZD 9.451,766,536
2025-10-21NZD 9.15NZD 9.30NZD 9.11NZD 9.30751,171
2025-10-20NZD 9.19NZD 9.19NZD 9.00NZD 9.151,041,988
2025-10-17NZD 8.98NZD 9.05NZD 8.94NZD 9.051,046,337
2025-10-16NZD 9.00NZD 9.01NZD 8.91NZD 9.01920,513
2025-10-15NZD 9.05NZD 9.08NZD 8.97NZD 9.011,039,644
2025-10-14NZD 8.95NZD 9.09NZD 8.90NZD 9.04792,214
2025-10-13NZD 9.01NZD 9.10NZD 8.95NZD 8.95434,214