Canada markets open in 1 hour 45 minutes

Contact Energy Limited (CEN.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
8.20-0.12 (-1.44%)
At close: 01:11PM AEST
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20248.228.228.108.208.201,967
Jul 04, 20248.278.428.198.328.322,009
Jul 03, 20248.578.578.378.378.373,461
Jul 02, 20248.508.558.208.558.552,664
Jul 01, 20248.138.438.138.438.435,788
Jun 28, 20247.967.967.967.967.96-
Jun 27, 20248.388.387.967.967.967,988
Jun 26, 20248.338.348.258.348.345,183
Jun 25, 20248.608.608.248.258.25505
Jun 24, 20248.008.608.008.608.603,377
Jun 21, 20248.238.347.967.967.966,427
Jun 20, 20248.368.448.208.208.20450
Jun 19, 20248.538.538.218.228.226,459
Jun 18, 20248.458.538.458.538.5382
Jun 17, 20248.908.908.228.228.224,079
Jun 14, 20248.908.908.608.848.8421,773
Jun 13, 20248.558.858.558.858.851,095
Jun 12, 20248.518.548.398.508.5013,683
Jun 11, 20248.608.858.478.858.852,815
Jun 07, 20248.608.798.598.608.608,977
Jun 06, 20248.548.898.438.818.815,276
Jun 05, 20248.548.558.468.558.55751
Jun 04, 20248.548.548.488.528.521,623
Jun 03, 20248.568.658.528.538.53894
May 31, 20248.448.738.448.488.48994
May 30, 20248.208.208.208.208.206,881
May 29, 20248.268.448.208.268.2611,023
May 28, 20248.838.838.218.248.248,630
May 27, 20248.238.808.158.808.806,162
May 24, 20248.058.258.058.238.231,060
May 23, 20248.148.308.148.208.202,114
May 22, 20248.108.188.088.188.183,553
May 21, 20248.188.188.028.108.10919
May 20, 20248.188.188.048.168.166,463
May 17, 20248.308.308.158.168.161,797
May 16, 20248.108.498.108.498.492,655
May 15, 20248.108.107.948.008.00321
May 14, 20248.108.108.108.108.1087
May 13, 20248.098.117.957.997.992,418
May 10, 20247.988.057.878.058.052,175
May 09, 20247.958.007.957.987.987,360
May 08, 20247.757.897.657.657.651,704
May 07, 20247.947.947.607.607.603,910
May 06, 20247.947.947.937.937.934
May 03, 20247.837.957.837.957.9516
May 02, 20247.947.947.907.907.9086
May 01, 20247.937.937.677.677.6721
Apr 30, 20247.827.937.777.937.931,431
Apr 29, 20247.707.807.687.807.801,968
Apr 26, 20247.887.887.637.637.631,044
Apr 24, 20247.887.887.847.887.88223
Apr 23, 20247.887.887.887.887.881
Apr 22, 20247.777.887.777.857.85725
Apr 19, 20247.827.827.777.777.77298
Apr 18, 20247.837.837.487.827.825,818
Apr 17, 20247.787.807.677.807.801,138
Apr 16, 20247.417.787.417.787.78363
Apr 15, 20247.787.787.417.417.41366
Apr 12, 20247.597.717.597.717.711,128
Apr 11, 20247.617.617.617.617.6126
Apr 10, 20247.587.587.407.407.40494
Apr 09, 20247.667.667.667.667.662
Apr 08, 20247.707.777.607.607.6016,742
Apr 05, 20247.627.967.627.647.64143
Apr 04, 20247.437.437.437.437.43-
Apr 03, 20247.417.657.417.437.43201
Apr 02, 20247.807.887.607.737.737,843
Mar 28, 20247.687.967.687.727.725,817
Mar 27, 20247.647.687.647.677.67501
Mar 26, 20247.587.637.567.567.56165
Mar 25, 20247.617.717.597.597.594,036
Mar 22, 20247.707.827.477.477.472,934
Mar 21, 20247.807.807.507.667.662,453
Mar 20, 20247.727.807.607.807.804,558
Mar 19, 20247.607.807.427.657.65845
Mar 18, 20247.687.687.497.607.60716
Mar 15, 20247.717.787.667.687.68534
Mar 14, 20247.407.407.407.407.40-
Mar 13, 20247.587.647.407.407.402,260
Mar 12, 20247.607.697.407.407.404,646
Mar 11, 20247.657.687.597.687.68670
Mar 08, 20247.697.697.437.597.59635
Mar 07, 20247.807.807.657.657.65466
Mar 06, 20247.807.807.607.807.801,042
Mar 05, 20247.677.747.677.747.744,434
Mar 04, 20247.597.607.547.607.6029,289
Mar 01, 20247.497.607.497.607.601,274
Feb 29, 20247.677.677.327.407.40230
Feb 28, 20247.567.677.477.677.675,641
Feb 27, 20247.717.717.697.697.6965
Feb 26, 20247.727.727.727.727.724
Feb 26, 20240.1281 Dividend
Feb 23, 20247.847.847.717.727.593,586
Feb 22, 20247.667.847.667.847.711,950
Feb 21, 20247.437.607.437.607.47362
Feb 20, 20247.687.687.427.427.301,310
Feb 19, 20247.737.737.727.727.592,350
Feb 16, 20247.597.737.567.737.602,245
Feb 15, 20247.557.587.557.587.45186
Feb 14, 20247.657.657.577.577.44394
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...