Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NZSE - Delayed Quote NZD

Contact Energy Limited (CEN.NZ)

Compare
8.92
-0.11
(-1.22%)
At close: 5:00:31 PM GMT+12
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20259.049.188.928.928.92661,212
Apr 15, 20259.049.188.928.928.92745,083
Apr 14, 20259.019.019.019.019.01-
Apr 11, 20259.019.108.829.019.01601,101
Apr 10, 20259.049.198.899.109.10687,539
Apr 9, 20258.888.968.818.938.93792,380
Apr 8, 20258.889.058.888.978.97674,836
Apr 7, 20259.119.118.888.888.88790,601
Apr 4, 20258.929.208.929.209.201,183,206
Apr 3, 20258.989.098.809.089.08817,383
Apr 2, 20259.159.208.898.968.96661,136
Apr 1, 20259.109.158.889.159.151,209,320
Mar 31, 20258.979.168.929.169.161,287,109
Mar 28, 20258.679.128.678.998.991,113,197
Mar 27, 20258.608.698.568.648.64571,083
Mar 26, 20258.738.798.568.628.62900,719
Mar 25, 20258.668.758.488.758.75718,710
Mar 24, 20258.508.718.458.608.60452,455
Mar 21, 20258.498.848.418.528.524,780,598
Mar 20, 20258.558.568.348.508.501,067,985
Mar 19, 20258.638.708.428.528.52958,064
Mar 18, 20258.608.758.398.638.63914,387
Mar 17, 20258.818.908.568.608.60696,113
Mar 14, 20258.808.918.758.798.79734,814
Mar 13, 20258.908.908.778.858.851,127,716
Mar 12, 20258.809.048.808.928.922,164,857
Mar 11, 20258.859.058.808.918.911,386,691
Mar 10, 20258.959.008.818.938.93830,608
Mar 7, 20259.049.188.909.029.021,072,300
Mar 6, 20259.159.199.059.119.111,308,044
Mar 5, 20259.269.299.009.209.201,692,551
Mar 4, 20259.259.319.219.299.291,737,716
Mar 3, 20259.159.379.159.379.372,303,149
Feb 28, 20259.089.449.019.259.2570,764,381
Feb 27, 20258.899.308.819.019.011,770,699
Feb 26, 20258.859.098.758.998.992,226,821
Feb 25, 20258.968.988.608.818.812,562,548
Feb 24, 2025 0.16 Dividend
Feb 24, 20259.049.088.908.968.961,205,084
Feb 21, 20259.169.269.109.128.961,020,692
Feb 20, 20259.319.389.169.169.001,239,663
Feb 19, 20259.339.479.239.319.151,594,422
Feb 18, 20259.169.409.169.339.171,373,244
Feb 17, 20259.309.399.159.158.991,430,070
Feb 14, 20259.309.479.289.399.231,975,439
Feb 13, 20259.289.399.179.299.131,906,835
Feb 12, 20259.309.509.129.259.093,406,855
Feb 11, 20259.269.309.229.309.141,261,833
Feb 10, 20259.329.339.219.269.101,283,325
Feb 7, 20259.209.399.209.319.15989,490
Feb 5, 20259.299.359.189.299.131,183,139
Feb 4, 20259.309.309.199.299.131,433,414
Feb 3, 20259.209.359.109.299.131,583,794
Jan 31, 20259.239.399.209.309.14903,881
Jan 30, 20259.389.399.209.279.11734,757
Jan 29, 20259.409.469.379.409.24596,454
Jan 28, 20259.419.509.359.439.26906,256
Jan 27, 20259.579.579.409.499.32532,990
Jan 24, 20259.549.609.419.609.43511,057
Jan 23, 20259.359.529.359.489.31642,422
Jan 22, 20259.459.549.349.479.30585,659
Jan 21, 20259.409.499.309.409.24506,194
Jan 20, 20259.609.679.299.549.37359,674
Jan 17, 20259.609.709.459.679.501,970,998
Jan 16, 20259.399.609.289.609.431,386,832
Jan 15, 20259.199.469.179.399.23876,717
Jan 14, 20259.349.359.039.239.07901,589
Jan 13, 20259.479.479.159.359.19768,372
Jan 10, 20259.589.589.429.509.331,359,702
Jan 9, 20259.559.629.499.529.35776,517
Jan 8, 20259.549.699.549.659.48678,487
Jan 7, 20259.559.709.469.709.531,581,604
Jan 6, 20259.689.699.559.629.453,079,398
Jan 3, 20259.459.699.279.689.511,416,760
Dec 31, 20249.739.759.459.509.33382,181
Dec 30, 20249.279.809.209.809.631,022,560
Dec 27, 20249.159.399.129.279.11345,015
Dec 24, 20249.009.209.009.199.03311,385
Dec 23, 20248.779.118.779.118.95893,159
Dec 20, 20248.959.008.728.788.633,830,486
Dec 19, 20248.889.058.889.008.841,128,905
Dec 18, 20249.009.058.919.058.89990,017
Dec 17, 20248.969.038.789.038.871,045,771
Dec 16, 20248.999.018.739.018.85846,358
Dec 13, 20248.799.158.799.008.841,603,749
Dec 12, 20248.658.828.658.818.66948,030
Dec 11, 20248.708.798.598.658.50952,955
Dec 10, 20248.708.828.658.708.551,332,259
Dec 9, 20248.538.718.418.718.56847,475
Dec 6, 20248.558.658.478.478.321,148,489
Dec 5, 20248.708.718.508.588.43729,889
Dec 4, 20248.788.788.608.608.45910,397
Dec 3, 20248.948.958.768.788.63609,263
Dec 2, 20248.999.008.918.948.78701,830
Nov 29, 20248.909.008.859.008.84496,090
Nov 28, 20248.898.998.858.908.74510,166
Nov 27, 20248.878.908.838.908.74330,178
Nov 26, 20248.808.908.608.908.74427,668
Nov 25, 20248.628.898.608.808.651,440,493
Nov 22, 20248.618.728.608.678.52663,382
Nov 21, 20248.568.698.568.638.48363,670
Nov 20, 20248.628.698.608.628.47321,818
Nov 19, 20248.458.678.458.628.47474,511
Nov 18, 20248.508.508.398.498.34620,844
Nov 15, 20248.558.578.508.508.35359,672
Nov 14, 20248.538.608.508.548.39257,244
Nov 13, 20248.488.628.458.588.43458,904
Nov 12, 20248.408.488.398.488.33448,580
Nov 11, 20248.548.568.398.398.24288,405
Nov 8, 20248.538.608.518.558.40569,184
Nov 7, 20248.538.568.458.528.37445,174
Nov 6, 20248.528.528.428.488.33365,265
Nov 5, 20248.408.538.338.538.38348,239
Nov 4, 20248.418.528.408.428.27311,055
Nov 1, 20248.558.558.448.448.29365,505
Oct 31, 20248.708.708.408.598.44627,773
Oct 30, 20248.558.808.518.708.55562,378
Oct 29, 20248.538.648.508.648.49564,511
Oct 25, 20248.608.628.518.558.40398,169
Oct 24, 20248.558.688.558.608.45256,454
Oct 23, 20248.658.728.558.578.42437,722
Oct 22, 20248.658.808.628.698.54561,604
Oct 21, 20248.618.718.558.718.56652,153
Oct 18, 20248.518.708.508.678.521,154,291
Oct 17, 20248.508.538.468.528.37603,865
Oct 16, 20248.578.608.468.468.31453,713
Oct 15, 20248.418.658.388.658.50849,945
Oct 14, 20248.488.508.288.468.31478,644
Oct 11, 20248.488.528.438.508.35285,440
Oct 10, 20248.538.558.408.488.33543,338
Oct 9, 20248.278.568.278.568.41584,330
Oct 8, 20248.218.408.208.278.121,039,818
Oct 7, 20248.228.358.208.218.07380,401
Oct 4, 20248.278.308.258.288.13534,560
Oct 3, 20248.258.308.258.288.13292,718
Oct 2, 20248.258.308.188.258.11880,635
Oct 1, 20248.188.278.068.238.09634,221
Sep 30, 20248.038.298.038.178.03920,711
Sep 27, 20248.228.268.028.027.88924,148
Sep 26, 20247.988.347.968.248.10821,867
Sep 25, 20247.907.977.887.947.80963,573
Sep 24, 20247.958.097.907.907.76761,746
Sep 23, 20248.138.137.867.927.78482,428
Sep 20, 20248.308.338.148.158.014,400,515
Sep 19, 20248.268.318.188.318.16709,269
Sep 18, 20248.198.298.168.218.07438,517
Sep 17, 20248.208.298.138.228.08438,550
Sep 16, 20248.268.268.168.218.07378,964
Sep 13, 20248.328.388.238.308.151,847,672
Sep 12, 20248.188.358.008.328.17992,873
Sep 11, 20248.468.468.108.188.04681,968
Sep 10, 20248.398.478.278.458.30655,276
Sep 9, 20248.338.478.288.448.291,207,232
Sep 6, 20248.398.488.328.358.201,010,037
Sep 5, 20248.488.508.328.448.29363,355
Sep 4, 20248.428.458.278.438.28655,984
Sep 3, 20248.468.578.418.508.35263,956
Sep 2, 20248.348.468.338.468.31375,188
Aug 30, 20248.348.408.338.338.18829,114
Aug 29, 20248.418.418.358.358.20553,016
Aug 28, 20248.508.608.358.428.27466,170
Aug 27, 2024 0.23 Dividend
Aug 27, 20248.508.638.488.488.33507,566
Aug 26, 20248.838.858.498.708.32240,507
Aug 23, 20248.828.878.748.748.36339,502
Aug 22, 20248.788.848.768.808.42833,252
Aug 21, 20248.828.988.778.798.41261,387
Aug 20, 20248.848.858.708.848.46548,901
Aug 19, 20248.848.988.758.908.51237,451
Aug 16, 20248.768.988.768.988.59432,745
Aug 15, 20248.758.828.658.828.44466,819
Aug 14, 20248.578.708.578.708.32853,510
Aug 13, 20248.388.528.368.528.15649,980
Aug 12, 20248.358.558.348.388.02277,475
Aug 9, 20248.468.508.318.317.95402,807
Aug 8, 20248.508.508.368.468.09499,537
Aug 7, 20248.518.558.468.468.09992,726
Aug 6, 20248.458.608.408.528.15388,725
Aug 5, 20248.458.498.378.498.121,949,211
Aug 2, 20248.478.478.398.458.082,119,122
Aug 1, 20248.508.588.498.508.13331,516
Jul 31, 20248.578.608.508.508.131,183,735
Jul 30, 20248.558.648.528.568.19432,917
Jul 29, 20248.608.638.528.528.15212,197
Jul 26, 20248.568.608.548.558.181,456,012
Jul 25, 20248.598.598.518.568.19291,021
Jul 24, 20248.508.628.488.608.231,668,837
Jul 23, 20248.578.608.498.498.121,037,758
Jul 22, 20248.518.638.518.558.18487,856
Jul 19, 20248.608.648.438.508.133,819,813
Jul 18, 20248.588.698.528.698.31600,864
Jul 17, 20248.658.728.508.588.21585,602
Jul 16, 20248.478.668.408.638.25487,747
Jul 15, 20248.558.558.478.478.10535,659
Jul 12, 20248.408.598.388.558.18594,990
Jul 11, 20248.438.438.438.438.06-
Jul 10, 20248.798.798.408.438.061,176,914
Jul 9, 20248.798.848.708.768.38564,074
Jul 8, 20248.858.858.748.788.40884,649
Jul 5, 20249.029.159.009.158.75268,893
Jul 4, 20249.169.228.999.028.63477,528
Jul 3, 20249.209.299.129.158.75696,790
Jul 2, 20249.139.309.019.198.79418,419
Jul 1, 20249.009.009.009.008.61-
Jun 27, 20249.019.078.919.008.61989,398
Jun 26, 20248.989.068.959.068.67639,607
Jun 25, 20248.869.058.859.008.61569,363
Jun 24, 20248.788.788.788.788.40-
Jun 21, 20249.119.128.788.788.405,306,598
Jun 20, 20248.969.108.939.088.68628,374
Jun 19, 20249.159.159.159.158.75-
Jun 18, 20249.199.239.129.158.75608,889
Jun 17, 20249.439.439.439.439.02-
Jun 14, 20249.259.439.229.439.02456,898
Jun 13, 20249.169.309.159.308.90580,895
Jun 12, 20249.149.199.029.158.75524,908
Jun 11, 20249.199.199.069.118.711,167,630
Jun 10, 20249.169.209.019.198.79265,816
Jun 7, 20249.269.349.209.208.80495,443
Jun 6, 20249.139.349.139.348.93772,573
Jun 5, 20249.089.209.089.188.781,300,543
Jun 4, 20249.159.249.069.088.681,215,325
May 31, 20249.039.259.039.228.822,238,138
May 30, 20248.908.908.678.808.42554,208
May 29, 20248.929.038.858.958.56518,087
May 28, 20248.908.978.858.908.51396,290
May 27, 20248.918.988.878.908.51208,741
May 24, 20248.829.008.769.008.61452,626
May 23, 20248.888.948.838.908.51446,219
May 22, 20248.808.948.788.928.53856,810
May 21, 20248.858.908.808.808.42565,011
May 20, 20248.768.848.768.838.45262,279
May 17, 20248.908.958.758.858.46448,142
May 16, 20248.729.008.729.008.61829,318
May 15, 20248.798.858.718.798.41345,523
May 14, 20248.778.858.768.808.42697,897
May 13, 20248.868.868.868.868.47-
May 10, 20248.768.868.768.868.47555,613
May 9, 20248.658.808.658.808.42554,688
May 8, 20248.688.708.558.708.32586,581
May 7, 20248.528.698.458.698.31696,999
May 6, 20248.648.698.518.568.19265,225
May 3, 20248.688.708.568.708.32436,098
May 2, 20248.678.708.608.688.30650,705
May 1, 20248.688.738.658.658.27423,746
Apr 30, 20248.638.738.628.678.29397,883
Apr 29, 20248.528.658.458.658.27402,329
Apr 26, 20248.638.648.518.518.14444,885
Apr 24, 20248.558.658.548.658.27380,562
Apr 23, 20248.558.618.458.558.18681,906
Apr 22, 20248.568.608.538.608.23301,223
Apr 19, 20248.478.588.438.588.211,931,622
Apr 18, 20248.578.578.418.518.14634,129
Apr 17, 20248.408.598.408.598.22559,286
Apr 16, 20248.408.478.398.428.05617,775
Apr 15, 20248.388.488.378.418.04298,700

Related Tickers

MEL.NZ Meridian Energy Limited
5.87
-1.26%
 
MCY.NZ Mercury NZ Limited
5.78
-1.62%
 
MNW.NZ Manawa Energy Limited
4.7500
+0.64%
 
MCY.AX Mercury NZ Limited
5.33
-3.79%
 
EKT.DE Energiekontor AG
44.55
+2.65%
 
FLNC Fluence Energy, Inc.
3.8239
-5.82%
 
CEG Constellation Energy Corporation
209.06
+1.14%
 
GEV GE Vernova Inc.
327.11
+1.49%