Contact Energy Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 7.760 | 7.840 | 7.430 | 7.430 | 7.352 | 2,863 |
| 2024-09-02 | 7.730 | 7.760 | 7.410 | 7.430 | 7.352 | 1,958 |
| 2024-08-30 | 7.760 | 7.760 | 7.700 | 7.730 | 7.649 | 3,870 |
| 2024-08-29 | 7.790 | 7.790 | 7.790 | 7.790 | 7.708 | 1 |
| 2024-08-28 | 7.820 | 7.850 | 7.800 | 7.810 | 7.728 | 1,946 |
| 2024-08-27 | 7.810 | 7.830 | 7.810 | 7.820 | 7.738 | 1,954 |
| 2024-08-26 | 8.080 | 8.080 | 7.810 | 7.810 | 7.695 | 3,339 |
| 2024-08-23 | 7.970 | 8.070 | 7.940 | 8.060 | 7.941 | 1,676 |
| 2024-08-22 | 8.080 | 8.080 | 7.970 | 7.970 | 7.852 | 1,834 |
| 2024-08-21 | 7.830 | 7.990 | 7.830 | 7.990 | 7.872 | 278 |
| 2024-08-20 | 8.050 | 8.050 | 7.800 | 7.800 | 7.685 | 2,767 |
| 2024-08-19 | 8.150 | 8.180 | 7.750 | 7.750 | 7.635 | 4,239 |
| 2024-08-16 | 8.010 | 8.180 | 7.790 | 8.180 | 8.059 | 2,706 |
| 2024-08-15 | 7.920 | 8.100 | 7.890 | 8.100 | 7.980 | 1,298 |
| 2024-08-14 | 7.890 | 7.890 | 7.890 | 7.890 | 7.773 | 3,838 |
| 2024-08-13 | 7.790 | 7.900 | 7.720 | 7.810 | 7.695 | 1,575 |
| 2024-08-12 | 7.660 | 7.660 | 7.640 | 7.640 | 7.527 | 570 |
| 2024-08-09 | 7.710 | 7.830 | 7.600 | 7.600 | 7.488 | 9,678 |
| 2024-08-08 | 7.670 | 7.800 | 7.670 | 7.690 | 7.576 | 2,164 |
| 2024-08-07 | 7.840 | 8.180 | 7.670 | 7.670 | 7.557 | 971 |
| 2024-08-06 | 7.740 | 7.860 | 7.740 | 7.780 | 7.665 | 1,122 |
| 2024-08-05 | 7.630 | 7.700 | 7.630 | 7.650 | 7.537 | 1,467 |
| 2024-08-02 | 7.750 | 7.830 | 7.630 | 7.630 | 7.517 | 7,518 |
| 2024-08-01 | 7.800 | 8.190 | 7.750 | 8.190 | 8.069 | 1,671 |
| 2024-07-31 | 7.790 | 7.820 | 7.770 | 7.770 | 7.655 | 837 |
| 2024-07-30 | 7.700 | 7.850 | 7.640 | 7.640 | 7.527 | 773 |
| 2024-07-29 | 7.720 | 7.760 | 7.640 | 7.640 | 7.527 | 18,052 |
| 2024-07-26 | 7.720 | 7.720 | 7.630 | 7.630 | 7.517 | 492 |
| 2024-07-25 | 7.630 | 7.810 | 7.630 | 7.740 | 7.626 | 2,050 |
| 2024-07-24 | 7.680 | 7.720 | 7.650 | 7.650 | 7.537 | 4,076 |
| 2024-07-23 | 7.810 | 7.810 | 7.620 | 7.620 | 7.507 | 4,010 |
| 2024-07-22 | 7.810 | 7.810 | 7.700 | 7.790 | 7.675 | 2,237 |
| 2024-07-19 | 7.760 | 7.815 | 7.500 | 7.810 | 7.695 | 3,627 |
| 2024-07-18 | 7.760 | 7.830 | 7.730 | 7.810 | 7.695 | 2,266 |
| 2024-07-17 | 7.550 | 7.840 | 7.550 | 7.660 | 7.547 | 5,464 |
| 2024-07-16 | 7.750 | 8.050 | 7.500 | 8.030 | 7.911 | 14,810 |
| 2024-07-15 | 7.800 | 7.800 | 7.560 | 7.590 | 7.478 | 15,192 |
| 2024-07-12 | 7.570 | 7.800 | 7.570 | 7.800 | 7.685 | 11,471 |
| 2024-07-11 | 7.730 | 7.730 | 7.440 | 7.570 | 7.458 | 66,379 |
| 2024-07-10 | 7.940 | 7.940 | 7.590 | 7.700 | 7.586 | 19,182 |
| 2024-07-09 | 7.970 | 8.080 | 7.950 | 8.080 | 7.961 | 2,914 |
| 2024-07-08 | 8.100 | 8.100 | 7.960 | 7.980 | 7.862 | 16,069 |
| 2024-07-05 | 8.220 | 8.220 | 8.100 | 8.200 | 8.079 | 1,967 |
| 2024-07-04 | 8.270 | 8.420 | 8.190 | 8.320 | 8.197 | 2,009 |
| 2024-07-03 | 8.570 | 8.570 | 8.370 | 8.370 | 8.246 | 3,461 |
| 2024-07-02 | 8.500 | 8.550 | 8.200 | 8.550 | 8.424 | 2,664 |
| 2024-07-01 | 8.130 | 8.430 | 8.130 | 8.430 | 8.305 | 5,788 |
| 2024-06-28 | 7.960 | 7.960 | 7.960 | 7.960 | 7.842 | 0 |
| 2024-06-27 | 8.380 | 8.380 | 7.960 | 7.960 | 7.842 | 7,988 |
| 2024-06-26 | 8.330 | 8.340 | 8.250 | 8.340 | 8.217 | 5,183 |
| 2024-06-25 | 8.600 | 8.600 | 8.240 | 8.250 | 8.128 | 505 |
| 2024-06-24 | 8.000 | 8.600 | 8.000 | 8.600 | 8.473 | 3,377 |
| 2024-06-21 | 8.230 | 8.340 | 7.960 | 7.960 | 7.842 | 6,427 |
| 2024-06-20 | 8.360 | 8.440 | 8.200 | 8.200 | 8.079 | 450 |
| 2024-06-19 | 8.530 | 8.530 | 8.210 | 8.220 | 8.098 | 6,459 |
| 2024-06-18 | 8.450 | 8.530 | 8.450 | 8.530 | 8.404 | 82 |
| 2024-06-17 | 8.900 | 8.900 | 8.220 | 8.220 | 8.098 | 4,079 |
| 2024-06-14 | 8.900 | 8.900 | 8.600 | 8.840 | 8.709 | 21,773 |
| 2024-06-13 | 8.550 | 8.850 | 8.550 | 8.850 | 8.719 | 1,095 |
| 2024-06-12 | 8.510 | 8.540 | 8.390 | 8.500 | 8.374 | 13,683 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 0.0279 NZD |
| 2026-02-18 | 0.0135 NZD |
| 2025-08-25 | 0.0207 NZD |
| 2025-02-24 | 0.0223 NZD |
| 2024-08-27 | 0.0341 NZD |
| 2024-02-26 | 0.0200 NZD |
| 2023-09-07 | 0.0293 NZD |
| 2023-03-09 | 0.0196 NZD |
| 2022-09-08 | 0.1885 NZD |
| 2022-03-10 | 0.0165 NZD |
| 2021-08-26 | 0.0237 NZD |
| 2021-03-12 | 0.1295 NZD |
| 2020-08-26 | 0.0242 NZD |
| 2020-03-18 | 0.0175 NZD |
| 2019-08-28 | 0.2164 NZD |
| 2019-03-20 | 0.0171 NZD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.