ASX - Delayed Quote AUD

Contact Energy Limited (CEN.AX)

Compare
8.10
-0.61
(-7.00%)
At close: January 17 at 4:10:20 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20258.578.758.108.108.1015,417
Jan 17, 20258.578.758.108.108.1016,136
Jan 16, 20258.788.788.368.718.7131,221
Jan 15, 20258.358.788.298.788.7841,390
Jan 14, 20258.448.478.188.478.4723,852
Jan 13, 20258.548.548.068.468.466,355
Jan 10, 20258.658.658.318.548.5419,790
Jan 9, 20258.728.728.558.588.5811,951
Jan 8, 20258.758.788.588.728.7213,303
Jan 7, 20258.848.848.598.758.752,741
Jan 6, 20258.658.908.598.908.9029,444
Jan 3, 20258.528.588.398.578.5718,658
Jan 2, 20258.308.348.308.348.34226
Dec 31, 20248.768.768.268.268.2611,478
Dec 30, 20248.258.728.258.728.7221,987
Dec 27, 20248.328.548.258.278.2715,993
Dec 24, 20248.288.318.288.318.311,245
Dec 23, 20248.328.327.958.178.178,184
Dec 20, 20248.128.327.808.328.3221,049
Dec 19, 20248.198.198.108.118.117,547
Dec 18, 20248.088.297.948.298.2919,586
Dec 17, 20248.288.287.938.168.1621,561
Dec 16, 20248.058.298.008.298.291,730
Dec 13, 20248.078.267.557.557.552,430
Dec 12, 20247.538.017.537.947.9432,623
Dec 11, 20248.008.007.527.527.5210,968
Dec 10, 20247.948.027.817.987.9811,536
Dec 9, 20247.738.107.738.108.104,601
Dec 6, 20247.817.837.727.737.736,376
Dec 5, 20247.907.907.637.637.633,305
Dec 4, 20247.917.977.807.977.9727,267
Dec 3, 20247.678.117.677.937.9330,335
Dec 2, 20248.138.178.078.078.0712,560
Nov 29, 20248.318.318.038.148.147,399
Nov 28, 20248.068.328.028.328.3213,551
Nov 27, 20247.968.187.637.637.6316,038
Nov 26, 20247.997.997.767.997.9911,424
Nov 25, 20247.747.997.747.997.998,721
Nov 22, 20247.737.887.737.887.88374
Nov 21, 20247.797.887.677.887.882,445
Nov 20, 20247.807.837.787.797.795,051
Nov 19, 20247.797.847.427.427.424,520
Nov 18, 20247.727.967.547.967.9619,094
Nov 15, 20247.907.907.707.727.726,287
Nov 14, 20247.847.967.727.967.961,588
Nov 13, 20247.697.807.577.617.619,778
Nov 12, 20247.497.717.497.717.712,170
Nov 11, 20247.427.427.427.427.42437
Nov 8, 20247.257.257.257.257.25-
Nov 7, 20247.717.717.257.257.251,544
Nov 6, 20247.717.717.637.717.7117,273
Nov 5, 20247.637.697.477.677.6715,940
Nov 4, 20247.627.757.627.637.636,673
Nov 1, 20247.967.967.627.627.622,180
Oct 31, 20247.777.967.677.967.9616,348
Oct 30, 20247.778.007.737.997.9913,051
Oct 29, 20247.807.987.707.987.9825,499
Oct 28, 20247.947.977.677.677.67878
Oct 25, 20247.997.997.707.947.9416,993
Oct 24, 20247.747.997.747.997.9928,495
Oct 23, 20247.827.897.637.637.6311,040
Oct 22, 20247.847.927.627.627.6211,549
Oct 21, 20248.008.007.707.737.735,228
Oct 18, 20247.688.007.688.008.003,173
Oct 17, 20247.747.767.627.747.745,963
Oct 16, 20247.777.827.707.707.7014,288
Oct 15, 20247.597.787.597.787.787,290
Oct 14, 20247.567.687.557.647.646,637
Oct 11, 20247.727.737.557.557.553,846
Oct 10, 20247.667.877.567.567.565,307
Oct 9, 20247.497.787.497.707.7012,462
Oct 8, 20247.467.667.467.497.4913,427
Oct 7, 20247.637.647.607.637.6326,875
Oct 4, 20247.547.637.497.557.5539,098
Oct 3, 20247.597.607.477.547.543,071
Oct 2, 20247.527.587.497.587.5810,900
Oct 1, 20247.357.527.357.457.453,520
Sep 30, 20247.507.597.267.267.2621,387
Sep 27, 20248.068.067.417.467.4621,535
Sep 26, 20247.468.077.468.078.07209
Sep 25, 20247.457.457.247.317.313,771
Sep 24, 20247.287.467.137.467.467,522
Sep 23, 20247.507.507.207.207.2011,074
Sep 20, 20247.367.557.317.537.532,931
Sep 19, 20247.337.577.297.297.291,309
Sep 18, 20247.407.627.317.317.313,357
Sep 17, 20247.407.407.407.407.4050
Sep 16, 20247.537.537.257.257.253,089
Sep 13, 20247.507.507.507.507.50197
Sep 12, 20247.577.587.517.517.51732
Sep 11, 20247.577.587.547.557.551,098
Sep 10, 20247.747.747.527.567.56858
Sep 9, 20247.747.747.747.747.742
Sep 6, 20247.717.737.717.737.7357
Sep 5, 20247.797.797.387.727.721,607
Sep 4, 20247.607.927.607.927.922,472
Sep 3, 20247.767.847.437.437.432,863
Sep 2, 20247.737.767.417.437.431,958
Aug 30, 20247.767.767.707.737.733,870
Aug 29, 20247.797.797.797.797.791
Aug 28, 20247.827.857.807.817.811,946
Aug 27, 2024 0.21 Dividend
Aug 27, 20247.817.837.817.827.821,954
Aug 26, 20248.088.087.817.817.603,339
Aug 23, 20247.978.077.948.067.851,676
Aug 22, 20248.088.087.977.977.761,834
Aug 21, 20247.837.997.837.997.78278
Aug 20, 20248.058.057.807.807.592,767
Aug 19, 20248.158.187.757.757.554,239
Aug 16, 20248.018.187.798.187.962,706
Aug 15, 20247.928.107.898.107.891,298
Aug 14, 20247.897.897.897.897.683,838
Aug 13, 20247.797.907.727.817.601,575
Aug 12, 20247.667.667.647.647.44570
Aug 9, 20247.717.837.607.607.409,678
Aug 8, 20247.677.807.677.697.492,164
Aug 7, 20247.848.187.677.677.47971
Aug 6, 20247.747.867.747.787.571,122
Aug 5, 20247.637.707.637.657.451,467
Aug 2, 20247.757.837.637.637.437,518
Aug 1, 20247.808.197.758.197.971,671
Jul 31, 20247.797.827.777.777.56837
Jul 30, 20247.707.857.647.647.44773
Jul 29, 20247.727.767.647.647.4418,052
Jul 26, 20247.727.727.637.637.43492
Jul 25, 20247.637.817.637.747.542,050
Jul 24, 20247.687.727.657.657.454,076
Jul 23, 20247.817.817.627.627.424,010
Jul 22, 20247.817.817.707.797.582,237
Jul 19, 20247.767.827.507.817.603,627
Jul 18, 20247.767.837.737.817.602,266
Jul 17, 20247.557.847.557.667.465,464
Jul 16, 20247.758.057.508.037.8214,810
Jul 15, 20247.807.807.567.597.3915,192
Jul 12, 20247.577.807.577.807.5911,471
Jul 11, 20247.737.737.447.577.3766,379
Jul 10, 20247.947.947.597.707.5019,182
Jul 9, 20247.978.087.958.087.872,914
Jul 8, 20248.108.107.967.987.7716,069
Jul 5, 20248.228.228.108.207.981,967
Jul 4, 20248.278.428.198.328.102,009
Jul 3, 20248.578.578.378.378.153,461
Jul 2, 20248.508.558.208.558.322,664
Jul 1, 20248.138.438.138.438.215,788
Jun 28, 20247.967.967.967.967.75-
Jun 27, 20248.388.387.967.967.757,988
Jun 26, 20248.338.348.258.348.125,183
Jun 25, 20248.608.608.248.258.03505
Jun 24, 20248.008.608.008.608.373,377
Jun 21, 20248.238.347.967.967.756,427
Jun 20, 20248.368.448.208.207.98450
Jun 19, 20248.538.538.218.228.006,459
Jun 18, 20248.458.538.458.538.3082
Jun 17, 20248.908.908.228.228.004,079
Jun 14, 20248.908.908.608.848.6121,773
Jun 13, 20248.558.858.558.858.621,095
Jun 12, 20248.518.548.398.508.2813,683
Jun 11, 20248.608.858.478.858.622,815
Jun 7, 20248.608.798.598.608.378,977
Jun 6, 20248.548.898.438.818.585,276
Jun 5, 20248.548.558.468.558.32751
Jun 4, 20248.548.548.488.528.301,623
Jun 3, 20248.568.658.528.538.30894
May 31, 20248.448.738.448.488.26994
May 30, 20248.208.208.208.207.986,881
May 29, 20248.268.448.208.268.0411,023
May 28, 20248.838.838.218.248.028,630
May 27, 20248.238.808.158.808.576,162
May 24, 20248.058.258.058.238.011,060
May 23, 20248.148.308.148.207.982,114
May 22, 20248.108.188.088.187.963,553
May 21, 20248.188.188.028.107.89919
May 20, 20248.188.188.048.167.946,463
May 17, 20248.308.308.158.167.941,797
May 16, 20248.108.498.108.498.272,655
May 15, 20248.108.107.948.007.79321
May 14, 20248.108.108.108.107.8987
May 13, 20248.098.117.957.997.782,418
May 10, 20247.988.057.878.057.842,175
May 9, 20247.958.007.957.987.777,360
May 8, 20247.757.897.657.657.451,704
May 7, 20247.947.947.607.607.403,910
May 6, 20247.947.947.937.937.724
May 3, 20247.837.957.837.957.7416
May 2, 20247.947.947.907.907.6986
May 1, 20247.937.937.677.677.4721
Apr 30, 20247.827.937.777.937.721,431
Apr 29, 20247.707.807.687.807.591,968
Apr 26, 20247.887.887.637.637.431,044
Apr 24, 20247.887.887.847.887.67223
Apr 23, 20247.887.887.887.887.671
Apr 22, 20247.777.887.777.857.64725
Apr 19, 20247.827.827.777.777.56298
Apr 18, 20247.837.837.487.827.615,818
Apr 17, 20247.787.807.677.807.591,138
Apr 16, 20247.417.787.417.787.57363
Apr 15, 20247.787.787.417.417.21366
Apr 12, 20247.597.717.597.717.511,128
Apr 11, 20247.617.617.617.617.4126
Apr 10, 20247.587.587.407.407.20494
Apr 9, 20247.667.667.667.667.462
Apr 8, 20247.707.777.607.607.4016,742
Apr 5, 20247.627.967.627.647.44143
Apr 4, 20247.437.437.437.437.23-
Apr 3, 20247.417.657.417.437.23201
Apr 2, 20247.807.887.607.737.537,843
Mar 28, 20247.687.967.687.727.525,817
Mar 27, 20247.647.687.647.677.47501
Mar 26, 20247.587.637.567.567.36165
Mar 25, 20247.617.717.597.597.394,036
Mar 22, 20247.707.827.477.477.272,934
Mar 21, 20247.807.807.507.667.462,453
Mar 20, 20247.727.807.607.807.594,558
Mar 19, 20247.607.807.427.657.45845
Mar 18, 20247.687.687.497.607.40716
Mar 15, 20247.717.787.667.687.48534
Mar 14, 20247.407.407.407.407.20-
Mar 13, 20247.587.647.407.407.202,260
Mar 12, 20247.607.697.407.407.204,646
Mar 11, 20247.657.687.597.687.48670
Mar 8, 20247.697.697.437.597.39635
Mar 7, 20247.807.807.657.657.45466
Mar 6, 20247.807.807.607.807.591,042
Mar 5, 20247.677.747.677.747.544,434
Mar 4, 20247.597.607.547.607.4029,289
Mar 1, 20247.497.607.497.607.401,274
Feb 29, 20247.677.677.327.407.20230
Feb 28, 20247.567.677.477.677.475,641
Feb 27, 20247.717.717.697.697.4965
Feb 26, 2024 0.13 Dividend
Feb 26, 20247.727.727.727.727.524
Feb 23, 20247.847.847.717.727.393,586
Feb 22, 20247.667.847.667.847.511,950
Feb 21, 20247.437.607.437.607.28362
Feb 20, 20247.687.687.427.427.101,310
Feb 19, 20247.737.737.727.727.392,350
Feb 16, 20247.597.737.567.737.402,245
Feb 15, 20247.557.587.557.587.26186
Feb 14, 20247.657.657.577.577.25394
Feb 13, 20247.747.747.617.627.30815
Feb 12, 20247.727.747.657.747.411,195
Feb 9, 20247.687.707.627.707.371,778
Feb 8, 20247.687.687.607.677.34496
Feb 7, 20247.407.657.407.657.32904
Feb 6, 20247.407.707.407.707.372,877
Feb 5, 20247.587.627.417.417.092,391
Feb 2, 20247.557.557.557.557.2361
Feb 1, 20247.527.657.497.507.183,181
Jan 31, 20247.297.297.297.296.98-
Jan 30, 20247.297.297.297.296.98-
Jan 29, 20247.697.747.237.296.982,516
Jan 25, 20247.607.627.597.627.305,198
Jan 24, 20247.577.577.577.577.2524
Jan 23, 20247.397.397.397.397.08400
Jan 22, 20247.367.367.367.367.05-
Jan 19, 20247.377.387.367.367.051,091
Jan 18, 20247.587.587.317.317.00506
Jan 17, 20247.657.677.557.557.237,232

Related Tickers

MEZ.AX Meridian Energy Limited
5.25
-2.96%
 
MNW.NZ Manawa Energy Limited
5.70
-0.87%
 
MEL.NZ Meridian Energy Limited
6.04
+1.68%
 
MCY.NZ Mercury NZ Limited
6.00
+1.18%