Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,293.63 -740.25 (-1.10%) CMC Crypto 200
1,404.19 -13.68 (-0.96%)
Contact Energy Limited (CEN.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 9.25 | 9.43 | 9.22 | 9.43 | 9.43 | 452,898 |
| 14 Jun 2024 | 9.25 | 9.43 | 9.22 | 9.43 | 9.43 | 456,898 |
| 13 Jun 2024 | 9.16 | 9.30 | 9.15 | 9.30 | 9.30 | 580,895 |
| 12 Jun 2024 | 9.14 | 9.19 | 9.02 | 9.15 | 9.15 | 524,908 |
| 11 Jun 2024 | 9.19 | 9.19 | 9.06 | 9.11 | 9.11 | 1,167,630 |
| 10 Jun 2024 | 9.16 | 9.20 | 9.01 | 9.19 | 9.19 | 265,816 |
| 07 Jun 2024 | 9.26 | 9.34 | 9.20 | 9.20 | 9.20 | 495,443 |
| 06 Jun 2024 | 9.13 | 9.34 | 9.13 | 9.34 | 9.34 | 772,573 |
| 05 Jun 2024 | 9.08 | 9.20 | 9.08 | 9.18 | 9.18 | 1,300,543 |
| 04 Jun 2024 | 9.15 | 9.24 | 9.06 | 9.08 | 9.08 | 1,215,325 |
| 31 May 2024 | 9.03 | 9.25 | 9.03 | 9.22 | 9.22 | 2,238,138 |
| 30 May 2024 | 8.90 | 8.90 | 8.67 | 8.80 | 8.80 | 554,208 |
| 29 May 2024 | 8.92 | 9.03 | 8.85 | 8.95 | 8.95 | 518,087 |
| 28 May 2024 | 8.90 | 8.97 | 8.85 | 8.90 | 8.90 | 396,290 |
| 27 May 2024 | 8.91 | 8.98 | 8.87 | 8.90 | 8.90 | 208,741 |
| 24 May 2024 | 8.82 | 9.00 | 8.76 | 9.00 | 9.00 | 452,626 |
| 23 May 2024 | 8.88 | 8.94 | 8.83 | 8.90 | 8.90 | 446,219 |
| 22 May 2024 | 8.80 | 8.94 | 8.78 | 8.92 | 8.92 | 856,810 |
| 21 May 2024 | 8.85 | 8.90 | 8.80 | 8.80 | 8.80 | 565,011 |
| 20 May 2024 | 8.76 | 8.84 | 8.76 | 8.83 | 8.83 | 262,279 |
| 17 May 2024 | 8.90 | 8.95 | 8.75 | 8.85 | 8.85 | 448,142 |
| 16 May 2024 | 8.72 | 9.00 | 8.72 | 9.00 | 9.00 | 829,318 |
| 15 May 2024 | 8.79 | 8.85 | 8.71 | 8.79 | 8.79 | 345,523 |
| 14 May 2024 | 8.77 | 8.85 | 8.76 | 8.80 | 8.80 | 697,897 |
| 13 May 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 10 May 2024 | 8.76 | 8.86 | 8.76 | 8.86 | 8.86 | 555,613 |
| 09 May 2024 | 8.65 | 8.80 | 8.65 | 8.80 | 8.80 | 554,688 |
| 08 May 2024 | 8.68 | 8.70 | 8.55 | 8.70 | 8.70 | 586,581 |
| 07 May 2024 | 8.52 | 8.69 | 8.45 | 8.69 | 8.69 | 696,999 |
| 06 May 2024 | 8.64 | 8.69 | 8.51 | 8.56 | 8.56 | 265,225 |
| 03 May 2024 | 8.68 | 8.70 | 8.56 | 8.70 | 8.70 | 436,098 |
| 02 May 2024 | 8.67 | 8.70 | 8.60 | 8.68 | 8.68 | 650,705 |
| 01 May 2024 | 8.68 | 8.73 | 8.65 | 8.65 | 8.65 | 423,746 |
| 30 Apr 2024 | 8.63 | 8.73 | 8.62 | 8.67 | 8.67 | 397,883 |
| 29 Apr 2024 | 8.52 | 8.65 | 8.45 | 8.65 | 8.65 | 402,329 |
| 26 Apr 2024 | 8.63 | 8.64 | 8.51 | 8.51 | 8.51 | 444,885 |
| 24 Apr 2024 | 8.55 | 8.65 | 8.54 | 8.65 | 8.65 | 380,562 |
| 23 Apr 2024 | 8.55 | 8.61 | 8.45 | 8.55 | 8.55 | 681,906 |
| 22 Apr 2024 | 8.56 | 8.60 | 8.53 | 8.60 | 8.60 | 301,223 |
| 19 Apr 2024 | 8.47 | 8.58 | 8.43 | 8.58 | 8.58 | 1,931,622 |
| 18 Apr 2024 | 8.57 | 8.57 | 8.41 | 8.51 | 8.51 | 634,129 |
| 17 Apr 2024 | 8.40 | 8.59 | 8.40 | 8.59 | 8.59 | 559,286 |
| 16 Apr 2024 | 8.40 | 8.47 | 8.39 | 8.42 | 8.42 | 617,775 |
| 15 Apr 2024 | 8.38 | 8.48 | 8.37 | 8.41 | 8.41 | 298,700 |
| 12 Apr 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 11 Apr 2024 | 8.42 | 8.53 | 8.37 | 8.49 | 8.49 | 338,912 |
| 10 Apr 2024 | 8.38 | 8.48 | 8.38 | 8.42 | 8.42 | 170,844 |
| 09 Apr 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| 08 Apr 2024 | 8.55 | 8.55 | 8.33 | 8.42 | 8.42 | 260,146 |
| 05 Apr 2024 | 8.45 | 8.58 | 8.35 | 8.56 | 8.56 | 442,709 |
| 04 Apr 2024 | 8.40 | 8.45 | 8.33 | 8.40 | 8.40 | 361,041 |
| 03 Apr 2024 | 8.45 | 8.49 | 8.28 | 8.45 | 8.45 | 715,137 |
| 02 Apr 2024 | 8.55 | 8.65 | 8.32 | 8.40 | 8.40 | 388,691 |
| 28 Mar 2024 | 8.58 | 8.65 | 8.50 | 8.65 | 8.65 | 697,199 |
| 27 Mar 2024 | 8.40 | 8.58 | 8.30 | 8.53 | 8.53 | 651,338 |
| 26 Mar 2024 | 8.34 | 8.53 | 8.26 | 8.53 | 8.53 | 348,992 |
| 25 Mar 2024 | 8.35 | 8.41 | 8.23 | 8.34 | 8.34 | 528,208 |
| 22 Mar 2024 | 8.35 | 8.50 | 8.34 | 8.41 | 8.41 | 608,692 |
| 21 Mar 2024 | 8.25 | 8.38 | 8.25 | 8.38 | 8.38 | 556,033 |
| 20 Mar 2024 | 8.37 | 8.37 | 8.20 | 8.35 | 8.35 | 613,259 |
| 19 Mar 2024 | 8.17 | 8.36 | 8.11 | 8.36 | 8.36 | 698,557 |
| 18 Mar 2024 | 8.30 | 8.30 | 8.11 | 8.17 | 8.17 | 735,376 |
| 15 Mar 2024 | 8.29 | 8.35 | 8.25 | 8.35 | 8.35 | 3,114,821 |
| 14 Mar 2024 | 8.24 | 8.38 | 8.17 | 8.38 | 8.38 | 1,020,344 |
| 13 Mar 2024 | 8.23 | 8.25 | 8.11 | 8.23 | 8.23 | 464,752 |
| 12 Mar 2024 | 8.15 | 8.26 | 8.15 | 8.26 | 8.26 | 476,463 |
| 11 Mar 2024 | 8.18 | 8.25 | 8.14 | 8.20 | 8.20 | 652,182 |
| 08 Mar 2024 | 8.16 | 8.24 | 8.10 | 8.20 | 8.20 | 516,809 |
| 07 Mar 2024 | 8.18 | 8.25 | 8.18 | 8.20 | 8.20 | 477,132 |
| 06 Mar 2024 | 8.25 | 8.25 | 8.15 | 8.22 | 8.22 | 491,902 |
| 05 Mar 2024 | 8.18 | 8.30 | 8.15 | 8.30 | 8.30 | 601,391 |
| 04 Mar 2024 | 8.11 | 8.19 | 8.09 | 8.18 | 8.18 | 360,295 |
| 01 Mar 2024 | 8.06 | 8.14 | 8.04 | 8.11 | 8.11 | 574,416 |
| 29 Feb 2024 | 8.08 | 8.08 | 8.03 | 8.07 | 8.07 | 1,131,870 |
| 28 Feb 2024 | 8.05 | 8.23 | 8.00 | 8.09 | 8.09 | 457,772 |
| 27 Feb 2024 | 8.01 | 8.05 | 7.92 | 8.02 | 8.02 | 686,335 |
| 26 Feb 2024 | 8.09 | 8.10 | 8.02 | 8.05 | 8.05 | 313,523 |
| 26 Feb 2024 | 0.14 Dividend | |||||
| 23 Feb 2024 | 8.21 | 8.21 | 8.13 | 8.16 | 8.02 | 616,275 |
| 22 Feb 2024 | 8.12 | 8.20 | 8.12 | 8.17 | 8.03 | 335,898 |
| 21 Feb 2024 | 8.07 | 8.15 | 8.06 | 8.12 | 7.98 | 799,741 |
| 20 Feb 2024 | 8.15 | 8.19 | 8.07 | 8.08 | 7.94 | 788,492 |
| 19 Feb 2024 | 8.12 | 8.19 | 8.08 | 8.15 | 8.01 | 331,203 |
| 16 Feb 2024 | 8.11 | 8.14 | 8.05 | 8.12 | 7.98 | 380,610 |
| 15 Feb 2024 | 8.10 | 8.12 | 8.04 | 8.10 | 7.96 | 409,529 |
| 14 Feb 2024 | 8.10 | 8.10 | 8.03 | 8.09 | 7.95 | 393,927 |
| 13 Feb 2024 | 8.10 | 8.16 | 8.06 | 8.10 | 7.96 | 223,627 |
| 12 Feb 2024 | 8.10 | 8.15 | 8.08 | 8.11 | 7.97 | 281,499 |
| 09 Feb 2024 | 8.09 | 8.14 | 8.09 | 8.14 | 8.00 | 668,121 |
| 08 Feb 2024 | 8.18 | 8.18 | 8.09 | 8.11 | 7.97 | 448,417 |
| 07 Feb 2024 | 8.09 | 8.22 | 8.07 | 8.14 | 8.00 | 524,766 |
| 05 Feb 2024 | 8.22 | 8.22 | 8.10 | 8.10 | 7.96 | 154,345 |
| 02 Feb 2024 | 8.21 | 8.22 | 8.11 | 8.18 | 8.04 | 232,712 |
| 01 Feb 2024 | 8.06 | 8.22 | 8.01 | 8.21 | 8.07 | 674,921 |
| 31 Jan 2024 | 8.10 | 8.13 | 8.02 | 8.07 | 7.93 | 1,321,268 |
| 30 Jan 2024 | 8.17 | 8.20 | 8.10 | 8.16 | 8.02 | 407,942 |
| 29 Jan 2024 | 8.20 | 8.22 | 8.12 | 8.19 | 8.05 | 133,097 |
| 26 Jan 2024 | 8.15 | 8.20 | 8.12 | 8.17 | 8.03 | 404,004 |
| 25 Jan 2024 | 8.05 | 8.20 | 8.05 | 8.19 | 8.05 | 478,842 |
| 24 Jan 2024 | 8.02 | 8.17 | 8.02 | 8.16 | 8.02 | 244,955 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.