NZSE - Delayed Quote
NZD
Contact Energy Limited (CEN.NZ)
8.53
+0.03
(+0.35%)
At close: October 30 at 5:00:03 PM GMT+13
Currency in NZD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
8.53
8.56
8.49
8.53
8.53
985,560
Oct 30, 2026
8.53
8.56
8.49
8.53
8.53
985,560
Oct 29, 2026
8.58
8.60
8.50
8.50
8.50
1,044,718
Oct 28, 2026
8.55
8.57
8.50
8.57
8.57
514,975
Oct 27, 2026
8.51
8.59
8.49
8.59
8.59
664,810
Oct 23, 2026
8.62
8.62
8.50
8.52
8.52
807,923
Oct 22, 2026
8.56
8.64
8.47
8.61
8.61
688,479
Oct 21, 2026
8.65
8.65
8.47
8.54
8.54
858,648
Oct 20, 2026
8.52
8.63
8.52
8.63
8.63
442,754
Oct 19, 2026
8.65
8.70
8.55
8.57
8.57
676,022
Oct 16, 2026
8.77
8.81
8.60
8.62
8.62
5,124,897
Oct 15, 2026
8.59
8.82
8.55
8.81
8.81
1,483,950
Oct 14, 2026
8.49
8.60
8.40
8.60
8.60
1,413,781
Oct 13, 2026
8.49
8.50
8.38
8.45
8.45
1,345,443
Oct 12, 2026
8.68
8.72
8.41
8.51
8.51
1,743,140
Oct 9, 2026
8.65
8.79
8.62
8.76
8.76
840,826
Oct 8, 2026
8.55
8.69
8.55
8.69
8.69
1,250,719
Oct 7, 2026
8.55
8.59
8.50
8.58
8.58
853,852
Oct 6, 2026
8.49
8.63
8.46
8.55
8.55
640,696
Oct 5, 2026
8.46
8.56
8.43
8.53
8.53
501,883
Oct 2, 2026
8.60
8.62
8.43
8.46
8.46
1,049,840
Oct 1, 2026
8.62
8.62
8.50
8.61
8.61
692,967
Sep 30, 2026
8.70
8.70
8.55
8.57
8.57
1,518,239
Sep 29, 2026
8.65
8.70
8.55
8.60
8.60
1,107,799
Sep 28, 2026
8.71
8.73
8.61
8.73
8.73
559,321
Sep 25, 2026
8.70
8.70
8.57
8.65
8.65
499,951
Sep 24, 2026
8.70
8.77
8.62
8.65
8.65
548,449
Sep 23, 2026
8.85
8.88
8.67
8.69
8.69
995,831
Sep 22, 2026
8.85
8.90
8.72
8.79
8.79
837,286
Sep 21, 2026
8.67
8.90
8.67
8.85
8.85
504,947
Sep 18, 2026
8.82
8.84
8.61
8.67
8.67
4,719,158
Sep 17, 2026
8.72
8.83
8.66
8.80
8.80
962,594
Sep 16, 2026
8.52
8.72
8.51
8.72
8.72
929,217
Sep 15, 2026
8.69
8.69
8.45
8.51
8.51
545,919
Sep 14, 2026
8.63
8.67
8.52
8.62
8.62
701,074
Sep 11, 2026
8.56
8.63
8.51
8.55
8.55
1,082,121
Sep 10, 2026
8.66
8.72
8.55
8.55
8.55
1,109,836
Sep 9, 2026
8.60
8.74
8.58
8.66
8.66
1,556,665
Sep 8, 2026
8.76
8.80
8.56
8.56
8.56
989,336
Sep 7, 2026
8.70
8.83
8.66
8.75
8.75
409,512
Sep 4, 2026
8.95
8.95
8.66
8.67
8.67
1,572,104
Sep 3, 2026
8.75
8.90
8.72
8.83
8.83
857,297
Sep 2, 2026
8.67
8.78
8.60
8.78
8.78
1,140,253
Sep 1, 2026
8.75
8.75
8.66
8.68
8.68
392,047
Aug 31, 2026
8.75
8.79
8.63
8.75
8.75
2,540,604
Aug 28, 2026
8.89
8.89
8.61
8.73
8.73
809,282
Aug 27, 2026
8.93
8.95
8.78
8.83
8.83
867,626
Aug 26, 2026
8.90
8.95
8.85
8.89
8.89
961,175
Aug 25, 2026
8.89
8.98
8.84
8.96
8.96
872,260
Aug 24, 2026
8.93
8.96
8.82
8.84
8.84
783,127
Aug 21, 2026
8.94
9.05
8.90
9.02
9.02
1,099,296
Aug 20, 2026
9.05
9.05
8.90
8.90
8.90
1,349,399
Aug 19, 2026
8.93
9.05
8.87
9.00
9.00
724,134
Aug 18, 2026
8.92
9.00
8.86
8.98
8.98
484,925
Aug 17, 2026
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
9.03
9.08
8.90
8.90
8.90
1,449,230
Aug 14, 2026
9.18
9.20
9.10
9.16
8.92
843,785
Aug 13, 2026
9.10
9.18
9.03
9.13
8.89
2,933,257
Aug 12, 2026
9.04
9.10
9.00
9.03
8.79
4,225,368
Aug 11, 2026
9.07
9.13
8.95
9.04
8.80
1,647,751
Aug 10, 2026
9.15
9.21
8.92
8.97
8.73
1,551,939
Aug 7, 2026
9.20
9.24
9.05
9.08
8.84
627,512
Aug 6, 2026
9.14
9.23
9.06
9.21
8.97
753,872
Aug 5, 2026
9.11
9.17
9.01
9.07
8.83
566,151
Aug 4, 2026
9.15
9.15
8.99
9.10
8.86
1,279,037
Aug 3, 2026
9.10
9.23
9.07
9.07
8.83
538,214
Jul 31, 2026
9.11
9.23
9.06
9.10
8.86
2,154,696
Jul 30, 2026
9.05
9.12
9.02
9.03
8.79
1,145,090
Jul 29, 2026
9.23
9.25
9.00
9.05
8.81
2,352,111
Jul 28, 2026
9.28
9.34
9.09
9.23
8.99
1,065,167
Jul 27, 2026
9.30
9.38
9.25
9.27
9.03
821,679
Jul 24, 2026
9.06
9.39
9.05
9.35
9.11
1,658,945
Jul 23, 2026
9.11
9.20
9.06
9.06
8.82
1,771,182
Jul 22, 2026
9.25
9.25
9.06
9.10
8.86
1,158,380
Jul 21, 2026
9.15
9.35
9.15
9.25
9.01
1,150,330
Jul 20, 2026
9.22
9.25
9.10
9.20
8.96
1,096,998
Jul 17, 2026
9.20
9.24
9.13
9.22
8.98
1,001,468
Jul 16, 2026
9.10
9.26
9.09
9.22
8.98
912,416
Jul 15, 2026
9.08
9.11
9.00
9.11
8.87
1,114,113
Jul 14, 2026
9.14
9.19
9.01
9.08
8.84
1,704,083
Jul 13, 2026
9.20
9.23
9.13
9.16
8.92
1,450,535
Jul 9, 2026
9.24
9.24
9.12
9.20
8.96
982,605
Jul 8, 2026
9.17
9.25
9.17
9.22
8.98
1,193,037
Jul 7, 2026
9.28
9.38
9.19
9.19
8.95
975,622
Jul 6, 2026
9.26
9.35
9.19
9.35
9.11
1,124,581
Jul 3, 2026
9.25
9.34
9.25
9.27
9.03
511,447
Jul 2, 2026
9.25
9.32
9.22
9.24
9.00
719,140
Jul 1, 2026
9.35
9.35
9.24
9.24
9.00
1,394,130
Jun 30, 2026
9.27
9.59
9.25
9.32
9.08
1,938,733
Jun 29, 2026
9.29
9.34
9.24
9.25
9.01
1,019,211
Jun 26, 2026
9.36
9.50
9.24
9.24
9.00
1,358,835
Jun 25, 2026
9.46
9.47
9.36
9.39
9.14
901,451
Jun 24, 2026
9.53
9.54
9.42
9.42
9.17
1,687,244
Jun 23, 2026
9.46
9.69
9.46
9.50
9.25
550,817
Jun 22, 2026
9.64
9.69
9.55
9.55
9.30
553,914
Jun 19, 2026
9.65
9.74
9.56
9.69
9.44
5,633,603
Jun 18, 2026
9.55
9.65
9.54
9.54
9.29
1,155,038
Jun 17, 2026
9.58
9.66
9.47
9.66
9.41
1,073,246
Jun 16, 2026
9.50
9.58
9.46
9.57
9.32
930,433
Jun 15, 2026
9.56
9.57
9.41
9.42
9.17
1,108,572
Jun 12, 2026
9.58
9.59
9.37
9.55
9.30
1,372,872
Jun 11, 2026
9.59
9.61
9.47
9.47
9.22
1,446,365
Jun 10, 2026
9.52
9.69
9.41
9.60
9.35
1,745,633
Jun 9, 2026
9.45
9.60
9.45
9.52
9.27
1,935,925
Jun 8, 2026
9.56
9.62
9.48
9.48
9.23
1,161,081
Jun 5, 2026
9.60
9.70
9.56
9.60
9.35
1,090,231
Jun 4, 2026
9.58
9.62
9.50
9.57
9.32
1,178,825
Jun 3, 2026
9.60
9.60
9.55
9.59
9.34
1,457,338
Jun 2, 2026
9.60
9.69
9.52
9.60
9.35
1,592,812
May 29, 2026
9.50
9.65
9.49
9.54
9.29
8,708,591
May 28, 2026
9.45
9.52
9.40
9.49
9.24
2,636,327
May 27, 2026
9.41
9.57
9.40
9.45
9.20
3,260,021
May 26, 2026
9.49
9.76
9.35
9.35
9.11
3,729,091
May 25, 2026
9.37
9.52
9.36
9.45
9.20
3,004,423
May 22, 2026
9.34
9.38
9.27
9.35
9.11
1,721,580
May 21, 2026
9.39
9.49
9.32
9.34
9.10
57,834,476
May 20, 2026
9.98
9.98
9.98
9.98
9.72
-
May 19, 2026
9.78
9.98
9.78
9.98
9.72
1,680,625
May 18, 2026
9.80
9.91
9.71
9.72
9.47
808,247
May 15, 2026
9.90
9.97
9.75
9.81
9.55
1,203,395
May 14, 2026
9.86
9.96
9.80
9.90
9.64
1,403,510
May 13, 2026
9.58
9.93
9.56
9.90
9.64
2,247,120
May 12, 2026
9.75
9.79
9.55
9.63
9.38
1,415,914
May 11, 2026
9.85
9.90
9.75
9.80
9.54
894,296
May 8, 2026
9.90
9.99
9.86
9.90
9.64
2,046,880
May 7, 2026
9.85
9.95
9.82
9.90
9.64
1,957,374
May 6, 2026
9.77
9.89
9.75
9.79
9.53
1,539,954
May 5, 2026
9.70
9.85
9.68
9.79
9.53
1,355,514
May 4, 2026
9.60
9.80
9.53
9.70
9.45
862,539
May 1, 2026
9.45
9.64
9.43
9.64
9.39
830,143
Apr 30, 2026
9.29
9.50
9.29
9.50
9.25
1,942,170
Apr 29, 2026
9.23
9.32
9.23
9.32
9.08
1,372,434
Apr 28, 2026
9.34
9.34
9.23
9.23
8.99
2,156,523
Apr 24, 2026
9.33
9.38
9.26
9.34
9.10
595,723
Apr 23, 2026
9.33
9.50
9.31
9.38
9.13
830,548
Apr 22, 2026
9.29
9.42
9.25
9.39
9.14
773,088
Apr 21, 2026
9.35
9.39
9.27
9.30
9.06
992,813
Apr 20, 2026
9.35
9.44
9.30
9.39
9.14
891,800
Apr 17, 2026
9.50
9.53
9.33
9.33
9.09
1,050,814
Apr 16, 2026
9.42
9.55
9.40
9.49
9.24
965,337
Apr 15, 2026
9.40
9.50
9.37
9.49
9.24
750,078
Apr 14, 2026
9.48
9.50
9.37
9.37
9.12
720,188
Apr 13, 2026
9.36
9.48
9.31
9.37
9.12
947,591
Apr 10, 2026
9.40
9.45
9.32
9.37
9.12
784,189
Apr 9, 2026
9.38
9.50
9.32
9.38
9.13
940,064
Apr 8, 2026
9.47
9.55
9.34
9.40
9.15
934,211
Apr 7, 2026
9.40
9.50
9.39
9.46
9.21
591,591
Apr 2, 2026
9.29
9.38
9.25
9.38
9.13
841,235
Apr 1, 2026
9.30
9.35
9.11
9.22
8.98
1,248,945
Mar 31, 2026
9.16
9.25
9.07
9.25
9.01
2,006,736
Mar 30, 2026
9.14
9.21
9.02
9.17
8.93
1,015,945
Mar 27, 2026
9.20
9.20
9.01
9.09
8.85
688,980
Mar 26, 2026
9.20
9.27
9.03
9.23
8.99
1,587,752
Mar 25, 2026
9.03
9.17
8.95
9.17
8.93
885,357
Mar 24, 2026
9.05
9.18
8.95
8.95
8.72
950,054
Mar 23, 2026
9.07
9.20
8.90
9.05
8.81
785,246
Mar 20, 2026
9.23
9.28
9.06
9.06
8.82
6,068,240
Mar 19, 2026
9.26
9.33
9.21
9.24
9.00
858,576
Mar 18, 2026
9.22
9.35
9.20
9.35
9.11
1,175,419
Mar 17, 2026
9.18
9.26
9.12
9.26
9.02
863,676
Mar 16, 2026
9.21
9.25
9.06
9.16
8.92
471,870
Mar 13, 2026
9.26
9.30
9.19
9.19
8.95
783,158
Mar 12, 2026
9.23
9.35
9.23
9.30
9.06
2,236,314
Mar 11, 2026
9.39
9.39
9.24
9.31
9.07
1,406,626
Mar 10, 2026
9.29
9.40
9.24
9.32
9.08
1,225,957
Mar 9, 2026
9.40
9.40
9.40
9.40
9.15
-
Mar 6, 2026
9.38
9.50
9.30
9.40
9.15
1,239,062
Mar 5, 2026
9.32
9.55
9.31
9.45
9.20
1,053,685
Mar 4, 2026
9.35
9.35
9.24
9.30
9.06
729,518
Mar 3, 2026
9.25
9.35
9.21
9.35
9.11
1,036,744
Mar 2, 2026
9.25
9.32
9.17
9.20
8.96
934,508
Feb 27, 2026
9.37
9.43
9.22
9.29
9.05
4,359,990
Feb 26, 2026
9.30
9.43
9.24
9.35
9.11
1,170,524
Feb 25, 2026
9.31
9.55
9.25
9.25
9.01
1,369,473
Feb 24, 2026
9.11
9.33
9.11
9.33
9.09
1,703,713
Feb 23, 2026
9.24
9.24
9.10
9.22
8.98
1,453,696
Feb 20, 2026
9.33
9.38
9.16
9.25
9.01
1,681,857
Feb 19, 2026
9.20
9.50
9.20
9.39
9.14
2,266,017
Feb 18, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 18, 2026
9.03
9.20
9.03
9.19
8.95
963,393
Feb 17, 2026
9.23
9.38
9.08
9.20
8.80
3,017,985
Feb 16, 2026
9.59
9.59
9.59
9.59
9.18
-
Feb 13, 2026
9.75
9.78
9.59
9.59
9.18
712,353
Feb 12, 2026
9.67
9.83
9.65
9.78
9.36
969,794
Feb 11, 2026
9.66
9.68
9.61
9.67
9.25
584,766
Feb 10, 2026
9.59
9.70
9.57
9.65
9.23
792,688
Feb 9, 2026
9.65
9.69
9.50
9.60
9.19
865,349
Feb 5, 2026
9.46
9.71
9.40
9.65
9.23
1,006,693
Feb 4, 2026
9.28
9.57
9.27
9.57
9.16
1,608,713
Feb 3, 2026
9.50
9.52
9.28
9.31
8.91
666,678
Feb 2, 2026
9.35
9.60
9.28
9.48
9.07
620,649
Jan 30, 2026
9.31
9.39
9.27
9.35
8.95
1,115,686
Jan 29, 2026
9.29
9.34
9.26
9.29
8.89
793,078
Jan 28, 2026
9.33
9.43
9.29
9.29
8.89
454,106
Jan 27, 2026
9.45
9.48
9.31
9.33
8.93
653,786
Jan 26, 2026
9.32
9.41
9.30
9.36
8.96
289,261
Jan 23, 2026
9.33
9.43
9.25
9.25
8.85
629,740
Jan 22, 2026
9.24
9.35
9.20
9.35
8.95
709,043
Jan 21, 2026
9.25
9.29
9.20
9.20
8.80
926,455
Jan 20, 2026
9.43
9.43
9.26
9.31
8.91
584,966
Jan 19, 2026
9.34
9.41
9.28
9.36
8.96
222,054
Jan 16, 2026
9.24
9.47
9.24
9.36
8.96
2,896,639
Jan 15, 2026
9.29
9.30
9.21
9.26
8.86
756,875
Jan 14, 2026
9.20
9.29
9.20
9.27
8.87
613,751
Jan 13, 2026
9.26
9.29
9.18
9.18
8.78
536,047
Jan 12, 2026
9.26
9.33
9.23
9.23
8.83
444,611
Jan 9, 2026
9.27
9.31
9.26
9.29
8.89
299,687
Jan 8, 2026
9.33
9.33
9.24
9.30
8.90
384,211
Jan 7, 2026
9.28
9.34
9.23
9.23
8.83
502,502
Jan 6, 2026
9.26
9.34
9.25
9.34
8.94
605,885
Jan 5, 2026
9.36
9.36
9.24
9.28
8.88
566,277
Dec 31, 2025
9.27
9.35
9.25
9.25
8.85
336,689
Dec 30, 2025
9.32
9.37
9.29
9.29
8.89
440,693
Dec 29, 2025
9.36
9.38
9.30
9.34
8.94
297,556
Dec 24, 2025
9.30
9.44
9.30
9.39
8.98
172,787
Dec 23, 2025
9.53
9.55
9.31
9.31
8.91
447,522
Dec 22, 2025
9.41
9.54
9.36
9.50
9.09
468,236
Dec 19, 2025
9.27
9.50
9.27
9.45
9.04
3,030,384
Dec 18, 2025
9.30
9.31
9.23
9.27
8.87
626,186
Dec 17, 2025
9.19
9.39
9.15
9.22
8.82
640,033
Dec 16, 2025
9.27
9.32
9.22
9.25
8.85
751,763
Dec 15, 2025
9.31
9.33
9.15
9.30
8.90
796,606
Dec 12, 2025
9.37
9.43
9.25
9.34
8.94
544,774
Dec 11, 2025
9.30
9.40
9.22
9.36
8.96
804,484
Dec 10, 2025
9.28
9.39
9.21
9.29
8.89
1,107,469
Dec 9, 2025
9.31
9.38
9.20
9.28
8.88
1,251,797
Dec 8, 2025
9.40
9.42
9.26
9.28
8.88
843,509
Dec 5, 2025
9.50
9.50
9.34
9.39
8.98
749,251
Dec 4, 2025
9.45
9.50
9.33
9.50
9.09
707,732
Dec 3, 2025
9.37
9.44
9.31
9.44
9.03
859,852
Dec 2, 2025
9.45
9.50
9.31
9.35
8.95
990,966
Dec 1, 2025
9.50
9.58
9.45
9.45
9.04
1,099,555
Nov 28, 2025
9.64
9.64
9.50
9.63
9.21
879,667
Nov 27, 2025
9.77
9.85
9.61
9.63
9.21
629,618
Nov 26, 2025
9.74
9.90
9.68
9.78
9.36
685,242
Nov 25, 2025
9.70
9.79
9.62
9.71
9.29
1,391,089
Nov 24, 2025
9.62
9.72
9.40
9.72
9.30
4,972,907
Nov 21, 2025
9.40
9.63
9.30
9.60
9.19
1,137,977
Nov 20, 2025
9.30
9.50
9.30
9.39
8.98
608,677
Nov 19, 2025
9.45
9.47
9.30
9.30
8.90
1,288,118
Nov 18, 2025
9.58
9.59
9.47
9.47
9.06
1,493,420
Nov 17, 2025
9.58
9.72
9.58
9.64
9.22
402,457
Nov 14, 2025
9.68
9.75
9.58
9.60
9.19
696,437
Nov 13, 2025
9.60
9.74
9.59
9.70
9.28
1,188,915
Nov 12, 2025
9.50
9.60
9.47
9.60
9.19
847,419
Nov 11, 2025
9.50
9.59
9.46
9.52
9.11
684,101
Nov 10, 2025
9.49
9.55
9.43
9.55
9.14
722,706
Nov 7, 2025
9.44
9.55
9.40
9.52
9.11
779,499
Nov 6, 2025
9.48
9.50
9.34
9.44
9.03
515,633
Nov 5, 2025
9.52
9.53
9.32
9.50
9.09
1,234,086
Nov 4, 2025
9.45
9.54
9.41
9.53
9.12
998,529
Nov 3, 2025
9.35
9.46
9.30
9.44
9.03
1,131,334
Oct 31, 2025
9.36
9.40
9.26
9.32
8.92
721,764
Oct 30, 2025
9.37
9.44
9.35
9.39
8.98
724,492
