ASX - Delayed Quote
AUD
Contact Energy Limited (CEN.AX)
7.04
+0.14
(+2.03%)
At close: November 6 at 4:10:28 PM GMT+11
Currency in AUD
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
Nov 6, 2026
6.95
7.08
6.90
7.04
7.04
12,525
Nov 6, 2026
6.95
7.08
6.90
7.04
7.04
12,525
Nov 5, 2026
6.89
6.90
6.85
6.90
6.90
1,290
Nov 4, 2026
7.00
7.00
6.74
6.79
6.79
880
Nov 3, 2026
6.79
7.18
6.67
7.01
7.01
6,608
Nov 2, 2026
6.84
6.84
6.75
6.76
6.76
2,775
Oct 30, 2026
6.80
6.84
6.78
6.84
6.84
13,868
Oct 29, 2026
6.82
6.82
6.71
6.73
6.73
797
Oct 28, 2026
7.00
7.00
6.76
6.82
6.82
3,797
Oct 27, 2026
6.95
7.00
6.90
7.00
7.00
11,980
Oct 26, 2026
7.00
7.00
6.87
6.90
6.90
1,376
Oct 23, 2026
6.90
6.97
6.90
6.97
6.97
12,259
Oct 22, 2026
6.85
6.85
6.85
6.85
6.85
10
Oct 21, 2026
7.04
7.04
6.85
6.85
6.85
1,813
Oct 20, 2026
6.95
7.04
6.93
7.04
7.04
834
Oct 19, 2026
7.04
7.04
6.91
6.91
6.91
22,299
Oct 16, 2026
7.02
7.04
7.00
7.04
7.04
2,410
Oct 15, 2026
6.89
7.14
6.89
7.00
7.00
11,229
Oct 14, 2026
6.70
6.91
6.70
6.70
6.70
8,762
Oct 13, 2026
6.90
6.90
6.70
6.70
6.70
5,439
Oct 12, 2026
6.94
6.97
6.76
6.90
6.90
20,412
Oct 9, 2026
6.96
7.04
6.93
6.93
6.93
1,029
Oct 8, 2026
6.90
7.01
6.88
6.93
6.93
5,230
Oct 7, 2026
6.86
7.34
6.84
7.34
7.34
4,669
Oct 6, 2026
6.91
6.94
6.84
6.84
6.84
2,175
Oct 5, 2026
6.89
6.91
6.73
6.85
6.85
9,228
Oct 2, 2026
6.91
6.93
6.80
6.80
6.80
8,347
Oct 1, 2026
6.95
6.95
6.89
6.89
6.89
10,485
Sep 30, 2026
6.94
7.00
6.93
6.93
6.93
4,051
Sep 29, 2026
7.10
7.10
6.89
6.91
6.91
3,913
Sep 28, 2026
7.01
7.10
6.96
7.10
7.10
1,957
Sep 25, 2026
7.04
7.04
6.92
6.92
6.92
2,063
Sep 24, 2026
7.04
7.04
6.94
6.97
6.97
10,825
Sep 23, 2026
7.01
7.03
6.94
6.96
6.96
20,161
Sep 22, 2026
7.05
7.10
6.93
7.06
7.06
9,138
Sep 21, 2026
7.00
7.12
6.94
7.05
7.05
5,627
Sep 18, 2026
7.13
7.13
6.94
7.10
7.10
8,089
Sep 17, 2026
7.01
7.14
7.00
7.13
7.13
3,989
Sep 16, 2026
6.93
6.99
6.91
6.98
6.98
2,795
Sep 15, 2026
6.95
6.99
6.84
6.86
6.86
11,532
Sep 14, 2026
7.00
7.05
6.91
6.98
6.98
9,883
Sep 11, 2026
6.98
6.99
6.93
6.98
6.98
2,139
Sep 10, 2026
7.00
7.02
6.93
7.02
7.02
9,245
Sep 9, 2026
7.04
7.06
6.98
7.04
7.04
29,061
Sep 8, 2026
7.09
7.10
6.93
7.04
7.04
7,406
Sep 7, 2026
7.12
7.16
7.09
7.10
7.10
30,533
Sep 4, 2026
7.21
7.27
7.09
7.09
7.09
12,258
Sep 3, 2026
7.21
7.28
7.19
7.21
7.21
2,638
Sep 2, 2026
7.20
7.20
7.09
7.09
7.09
14,181
Sep 1, 2026
7.19
7.19
7.13
7.14
7.14
2,819
Aug 31, 2026
7.23
7.28
7.13
7.18
7.18
7,103
Aug 28, 2026
7.36
7.36
7.20
7.21
7.21
3,355
Aug 27, 2026
7.42
7.42
7.22
7.26
7.26
13,677
Aug 26, 2026
7.49
7.49
7.38
7.38
7.38
1,592
Aug 25, 2026
7.37
7.47
7.37
7.45
7.45
612
Aug 24, 2026
7.44
7.51
7.37
7.37
7.37
7,384
Aug 21, 2026
7.53
7.60
7.44
7.44
7.44
1,736
Aug 20, 2026
7.51
7.54
7.40
7.40
7.40
7,799
Aug 19, 2026
7.44
7.49
7.37
7.41
7.41
14,611
Aug 18, 2026
7.52
7.52
7.36
7.44
7.44
4,840
Aug 17, 2026
0.194044
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
7.59
7.59
7.39
7.42
7.42
2,612
Aug 14, 2026
7.68
7.73
7.56
7.59
7.40
23,381
Aug 13, 2026
7.61
7.75
7.52
7.61
7.42
40,586
Aug 12, 2026
7.52
7.75
7.50
7.61
7.42
19,938
Aug 11, 2026
7.46
7.56
7.37
7.37
7.18
31,008
Aug 10, 2026
7.52
7.77
7.35
7.44
7.25
51,133
Aug 7, 2026
7.53
7.69
7.52
7.52
7.33
14,264
Aug 6, 2026
7.63
7.69
7.50
7.52
7.33
14,026
Aug 5, 2026
7.70
7.70
7.50
7.50
7.31
2,889
Aug 4, 2026
7.68
7.70
7.51
7.70
7.50
9,307
Aug 3, 2026
7.66
7.72
7.48
7.68
7.48
6,685
Jul 31, 2026
7.61
7.75
7.59
7.75
7.55
1,929
Jul 30, 2026
7.52
7.66
7.45
7.59
7.40
4,708
Jul 29, 2026
7.74
7.74
7.45
7.47
7.28
3,645
Jul 28, 2026
7.82
7.82
7.51
7.74
7.54
3,682
Jul 27, 2026
7.47
7.83
7.47
7.83
7.63
7,747
Jul 24, 2026
7.57
7.76
7.45
7.45
7.26
2,319
Jul 23, 2026
7.50
7.83
7.45
7.83
7.63
11,746
Jul 22, 2026
7.64
7.64
7.50
7.50
7.31
137,771
Jul 21, 2026
7.77
7.81
7.64
7.64
7.44
7,530
Jul 20, 2026
7.50
7.80
7.50
7.80
7.60
415,235
Jul 17, 2026
7.70
7.80
7.46
7.46
7.27
5,299
Jul 16, 2026
7.64
7.80
7.46
7.46
7.27
4,151
Jul 15, 2026
7.51
7.58
7.51
7.58
7.39
81
Jul 14, 2026
7.65
7.66
7.50
7.50
7.31
734
Jul 13, 2026
7.65
7.66
7.50
7.50
7.31
12,877
Jul 10, 2026
7.40
7.55
7.30
7.50
7.31
2,094
Jul 9, 2026
7.55
7.61
7.25
7.25
7.06
6,351
Jul 8, 2026
7.55
7.68
7.16
7.16
6.98
217,787
Jul 7, 2026
7.58
7.61
7.52
7.52
7.33
7,528
Jul 6, 2026
7.35
7.69
7.35
7.46
7.27
118,537
Jul 3, 2026
7.68
7.69
7.46
7.46
7.27
2,170
Jul 2, 2026
7.67
7.79
7.50
7.50
7.31
1,135
Jul 1, 2026
7.58
7.67
7.52
7.65
7.45
30,071
Jun 30, 2026
7.70
7.83
7.60
7.83
7.63
431,350
Jun 29, 2026
7.61
7.64
7.56
7.56
7.37
1,972
Jun 26, 2026
7.69
7.72
7.55
7.55
7.36
7,824
Jun 25, 2026
7.75
7.75
7.63
7.68
7.48
4,339
Jun 24, 2026
7.76
7.81
7.72
7.76
7.56
2,305
Jun 23, 2026
7.76
7.76
7.66
7.66
7.46
996
Jun 22, 2026
7.86
7.87
7.77
7.77
7.57
755
Jun 19, 2026
7.94
7.96
7.85
7.90
7.70
415,955
Jun 18, 2026
7.90
7.92
7.90
7.92
7.72
404
Jun 17, 2026
7.71
8.09
7.71
7.73
7.53
8,994
Jun 16, 2026
7.83
7.91
7.83
7.91
7.71
1,010
Jun 15, 2026
7.81
7.90
7.72
7.79
7.59
156,879
Jun 12, 2026
7.95
7.95
7.80
7.81
7.61
2,288
Jun 11, 2026
8.11
8.11
7.81
7.94
7.74
7,992
Jun 10, 2026
7.90
8.14
7.86
8.14
7.93
591,018
Jun 9, 2026
8.04
8.04
7.80
7.94
7.74
57,363
Jun 5, 2026
7.95
8.05
7.93
8.05
7.84
1,264
Jun 4, 2026
7.91
7.92
7.80
7.80
7.60
64,117
Jun 3, 2026
7.93
7.93
7.83
7.83
7.63
503
Jun 2, 2026
8.07
8.07
7.91
7.91
7.71
77,888
Jun 1, 2026
8.09
8.12
7.88
8.07
7.86
10,647
May 29, 2026
7.83
8.08
7.83
8.08
7.87
3,960
May 28, 2026
7.73
7.87
7.73
7.82
7.62
6,007
May 27, 2026
7.66
7.79
7.64
7.73
7.53
307,604
May 26, 2026
7.68
7.90
7.65
7.65
7.45
19,400
May 25, 2026
7.72
7.80
7.68
7.68
7.48
309,882
May 22, 2026
7.80
7.80
7.66
7.72
7.52
9,353
May 21, 2026
8.20
8.20
7.69
7.75
7.55
16,531
May 20, 2026
8.20
8.20
8.20
8.20
7.99
-
May 19, 2026
8.05
8.20
8.05
8.20
7.99
7,466
May 18, 2026
8.18
8.20
8.00
8.11
7.90
9,178
May 15, 2026
8.11
8.24
7.97
8.22
8.01
4,568
May 14, 2026
8.04
8.25
8.04
8.10
7.89
2,417
May 13, 2026
7.98
8.25
7.96
8.19
7.98
8,720
May 12, 2026
8.11
8.19
7.89
7.92
7.72
122,438
May 11, 2026
8.18
8.18
8.05
8.11
7.90
3,222
May 8, 2026
8.18
8.21
8.11
8.11
7.90
14,147
May 7, 2026
8.14
8.17
7.90
7.92
7.72
3,155
May 6, 2026
8.02
8.12
7.98
8.05
7.84
6,984
May 5, 2026
7.93
8.49
7.93
8.49
8.27
4,571
May 4, 2026
8.03
8.03
7.85
7.95
7.75
1,392
May 1, 2026
7.80
7.86
7.67
7.75
7.55
11,782
Apr 30, 2026
7.66
7.72
7.65
7.72
7.52
2,936
Apr 29, 2026
7.58
7.74
7.51
7.53
7.34
10,492
Apr 28, 2026
7.74
7.74
7.60
7.69
7.49
5,812
Apr 27, 2026
7.63
7.63
7.62
7.62
7.43
323
Apr 24, 2026
7.66
7.75
7.63
7.66
7.46
15,897
Apr 23, 2026
7.69
8.15
7.63
8.15
7.94
6,962
Apr 22, 2026
7.77
7.83
7.68
7.83
7.63
1,361
Apr 21, 2026
8.04
8.04
7.60
7.77
7.57
8,143
Apr 20, 2026
7.95
8.04
7.64
8.04
7.83
20,779
Apr 17, 2026
7.80
7.99
7.60
7.60
7.41
4,301
Apr 16, 2026
7.83
7.83
7.70
7.70
7.50
3,065
Apr 15, 2026
7.83
7.98
7.72
7.72
7.52
3,744
Apr 14, 2026
7.86
7.89
7.77
7.83
7.63
5,621
Apr 13, 2026
7.99
7.99
7.70
7.70
7.50
4,295
Apr 10, 2026
7.81
7.81
7.70
7.81
7.61
17,175
Apr 9, 2026
7.84
7.84
7.70
7.70
7.50
5,525
Apr 8, 2026
7.81
7.82
7.80
7.81
7.61
373
Apr 7, 2026
7.72
7.85
7.71
7.84
7.64
3,448
Apr 2, 2026
7.50
7.81
7.50
7.70
7.50
853
Apr 1, 2026
7.66
7.74
7.49
7.49
7.30
8,487
Mar 31, 2026
7.77
7.77
7.41
7.48
7.29
1,305
Mar 30, 2026
7.58
7.83
7.51
7.77
7.57
7,921
Mar 27, 2026
7.64
7.64
7.50
7.50
7.31
46
Mar 26, 2026
7.67
7.83
7.62
7.81
7.61
1,347
Mar 25, 2026
7.49
7.61
7.26
7.60
7.41
941
Mar 24, 2026
7.65
7.65
7.30
7.30
7.11
18,755
Mar 23, 2026
7.62
7.67
7.52
7.53
7.34
706
Mar 20, 2026
7.65
7.69
7.56
7.56
7.37
2,972
Mar 19, 2026
7.72
7.99
7.56
7.99
7.79
37,179
Mar 18, 2026
7.67
7.72
7.60
7.72
7.52
4,162
Mar 17, 2026
7.56
7.66
7.55
7.61
7.42
1,153
Mar 16, 2026
7.42
7.96
7.42
7.46
7.27
4,545
Mar 13, 2026
7.65
7.66
7.07
7.31
7.12
5,033
Mar 12, 2026
7.71
8.01
7.69
7.82
7.62
82
Mar 11, 2026
7.70
7.70
7.67
7.67
7.47
91
Mar 10, 2026
7.97
7.97
7.67
7.67
7.47
1,311
Mar 9, 2026
7.99
7.99
7.64
7.72
7.52
6,754
Mar 6, 2026
7.64
7.99
7.64
7.99
7.79
2,643
Mar 5, 2026
7.89
7.95
7.64
7.64
7.44
2,931
Mar 4, 2026
7.72
7.79
7.72
7.79
7.59
737
Mar 3, 2026
7.75
7.84
7.72
7.72
7.52
137
Mar 2, 2026
7.88
7.88
7.63
7.73
7.53
1,123
Feb 27, 2026
7.92
7.92
7.74
7.91
7.71
756
Feb 26, 2026
7.80
7.93
7.78
7.92
7.72
2,271
Feb 25, 2026
7.85
8.01
7.80
7.80
7.60
25,697
Feb 24, 2026
7.90
7.90
7.74
7.80
7.60
1,003
Feb 23, 2026
7.81
7.90
7.70
7.90
7.70
1,529
Feb 20, 2026
7.88
7.88
7.76
7.81
7.61
3,535
Feb 19, 2026
7.85
8.02
7.85
7.97
7.77
8,366
Feb 18, 2026
0.124322
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 18, 2026
8.00
8.00
7.74
7.76
7.56
7,918
Feb 17, 2026
8.00
8.00
7.80
7.92
7.60
14,728
Feb 16, 2026
8.31
8.31
8.31
8.31
7.97
-
Feb 13, 2026
8.18
8.31
8.18
8.31
7.97
2,035
Feb 12, 2026
8.26
8.32
8.15
8.32
7.98
5,626
Feb 11, 2026
8.00
8.35
8.00
8.26
7.92
2,431
Feb 10, 2026
8.34
8.34
7.81
7.81
7.49
5,239
Feb 9, 2026
8.30
8.35
8.15
8.35
8.01
984
Feb 6, 2026
8.27
8.27
8.27
8.27
7.93
3
Feb 5, 2026
8.23
8.35
8.23
8.34
8.00
150
Feb 4, 2026
8.10
8.35
8.00
8.09
7.76
4,196
Feb 3, 2026
8.50
8.50
8.00
8.02
7.69
7,647
Feb 2, 2026
8.06
8.50
8.06
8.50
8.15
4,123
Jan 30, 2026
8.12
8.14
7.91
7.91
7.59
4,101
Jan 29, 2026
8.06
8.17
8.06
8.16
7.83
83
Jan 28, 2026
8.07
8.07
8.00
8.05
7.72
2,700
Jan 27, 2026
8.01
8.15
8.01
8.07
7.74
1,633
Jan 23, 2026
8.01
8.17
8.00
8.00
7.67
7,300
Jan 22, 2026
8.22
8.22
7.96
8.00
7.67
4,116
Jan 21, 2026
8.22
8.22
7.91
8.03
7.70
1,351
Jan 20, 2026
8.00
8.07
8.00
8.00
7.67
2,827
Jan 19, 2026
8.10
8.12
8.00
8.00
7.67
2,601
Jan 16, 2026
7.96
8.21
7.95
8.21
7.87
690
Jan 15, 2026
8.20
8.20
7.96
7.96
7.63
3,396
Jan 14, 2026
8.06
8.17
7.89
7.89
7.57
4,310
Jan 13, 2026
7.90
8.06
7.90
8.06
7.73
406
Jan 12, 2026
7.98
7.98
7.88
7.90
7.58
2,682
Jan 9, 2026
7.95
7.99
7.95
7.97
7.64
1,356
Jan 8, 2026
7.95
7.99
7.87
7.94
7.62
3,668
Jan 7, 2026
8.08
8.08
7.93
7.93
7.61
2,901
Jan 6, 2026
8.01
8.10
7.99
8.09
7.76
1,096
Jan 5, 2026
8.16
8.16
7.98
8.01
7.68
796
Jan 2, 2026
8.00
8.15
7.98
8.15
7.82
361
Dec 31, 2025
8.05
8.05
8.00
8.00
7.67
690
Dec 30, 2025
8.06
8.22
8.04
8.04
7.71
1,335
Dec 29, 2025
8.20
8.20
8.06
8.06
7.73
49
Dec 24, 2025
8.20
8.20
8.20
8.20
7.86
300
Dec 23, 2025
8.33
8.33
8.10
8.10
7.77
2,233
Dec 22, 2025
8.33
8.33
8.15
8.29
7.95
1,369
Dec 19, 2025
8.17
8.34
8.15
8.34
8.00
1,649
Dec 18, 2025
8.08
8.12
8.00
8.01
7.68
1,834
Dec 17, 2025
8.12
8.17
8.04
8.04
7.71
2,242
Dec 16, 2025
8.06
8.11
8.03
8.11
7.78
2,259
Dec 15, 2025
8.06
8.18
7.99
8.18
7.85
4,866
Dec 12, 2025
8.20
8.20
8.03
8.03
7.70
1,612
Dec 11, 2025
8.15
8.17
8.07
8.07
7.74
13,079
Dec 10, 2025
8.15
8.15
8.05
8.07
7.74
16,211
Dec 9, 2025
8.18
8.18
8.01
8.02
7.69
2,726
Dec 8, 2025
8.20
8.32
8.06
8.18
7.85
339
Dec 5, 2025
8.23
8.23
8.18
8.20
7.86
30
Dec 4, 2025
8.50
8.50
8.18
8.23
7.89
1,801
Dec 3, 2025
8.17
8.50
8.17
8.50
8.15
2,744
Dec 2, 2025
8.24
8.25
8.17
8.17
7.84
1,887
Dec 1, 2025
8.33
8.38
8.31
8.31
7.97
82
Nov 28, 2025
8.42
8.42
8.32
8.37
8.03
296
Nov 27, 2025
8.50
8.59
8.44
8.50
8.15
10,040
Nov 26, 2025
8.47
8.59
8.47
8.59
8.24
3,389
Nov 25, 2025
8.33
8.48
8.33
8.47
8.12
966
Nov 24, 2025
8.32
8.32
8.32
8.32
7.98
13,044
Nov 21, 2025
8.50
8.50
8.09
8.12
7.79
3,211
Nov 20, 2025
8.09
8.23
8.09
8.10
7.77
2,558
Nov 19, 2025
8.25
8.25
8.06
8.07
7.74
6,739
Nov 18, 2025
8.33
8.33
8.25
8.25
7.91
3,496
Nov 17, 2025
8.34
8.54
8.28
8.54
8.19
21,153
Nov 14, 2025
8.33
8.39
8.27
8.31
7.97
8,445
Nov 13, 2025
8.52
8.52
8.13
8.32
7.98
3,532
Nov 12, 2025
8.24
8.31
8.01
8.12
7.79
1,730
Nov 11, 2025
8.30
8.30
8.05
8.13
7.80
2,272
Nov 10, 2025
8.20
8.30
8.18
8.30
7.96
914
Nov 7, 2025
8.19
8.32
8.19
8.21
7.87
402
Nov 6, 2025
8.00
8.18
7.99
8.18
7.85
17
