Contact Energy Ltd Historical Data - CEN | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Contact Energy Ltd (CEN)
Contact Energy Ltd (CEN) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.47	6.34278002699	7.41	7.88	7.41	1668	7.81895948	DE
4	0.3	3.95778364116	7.58	7.96	7.41	1564	7.74805778	DE
12	0.36	4.78723404255	7.52	7.96	7.32	2223	7.65789002	DE
26	0.53	7.21088435374	7.35	7.96	6.97	3573	7.38548144	DE
52	0.93	13.381294964	6.95	7.99	6.94	4614	7.43605162	DE
156	0.84	11.9318181818	7.04	8.27	6.18	7861	7.37192445	DE
260	0.94	13.5446685879	6.94	10.56	4.32	8818	7.07985142	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	7.88	0	0.00	7.88	7.88	7.84	223
1713852900	7.88	0	0.00	7.88	7.88	7.88	1
1713766500	7.88	0.11	1.42	7.77	7.88	7.77	725
1713507300	7.77	-0.05	-0.64	7.82	7.82	7.77	298
1713420900	7.82	0.02	0.26	7.83	7.83	7.48	5818
1713334500	7.8	0.02	0.26	7.78	7.8	7.67	1138
1713248100	7.78	0.37	4.99	7.41	7.78	7.41	363
1713161700	7.41	-0.3	-3.89	7.78	7.78	7.41	366
1712902500	7.71	0.1	1.31	7.59	7.71	7.59	1128
1712816100	7.61	0.03	0.40	7.61	7.61	7.61	26
1712729700	7.58	-0.08	-1.04	7.58	7.58	7.58	494
1712643300	7.66	0.06	0.79	7.66	7.66	7.66	2
1712556900	7.6	-0.04	-0.52	7.7	7.77	7.6	16742
1712294100	7.64	0.21	2.83	7.62	7.96	7.62	143
1712207700	7.43	0	0.00	7.43	7.43	7.43	0
1712121300	7.43	-0.3	-3.88	7.41	7.65	7.41	201
1712034900	7.73	-0.01	-0.13	7.8	7.88	7.6	7843
1711602900	7.74	0.07	0.91	7.68	7.96	7.68	5817
1711516500	7.67	0.11	1.46	7.64	7.68	7.64	501
1711430100	7.56	-0.03	-0.40	7.58	7.63	7.56	165
1711343700	7.59	0.12	1.61	7.61	7.71	7.59	4036
1711084500	7.47	-0.19	-2.48	7.7	7.82	7.47	2934
1710998100	7.66	0.06	0.79	7.8	7.8	7.5	2453
1710911700	7.6	-0.2	-2.56	7.72	7.78	7.6	4558
1710825300	7.8	0.12	1.56	7.6	7.8	7.42	845
1710738900	7.68	0	0.00	7.68	7.68	7.49	716
1710479700	7.68	0.04	0.52	7.71	7.78	7.66	534
1710393300	7.64	0	0.00	7.64	7.64	7.64	0
1710306900	7.64	-0.05	-0.65	7.58	7.64	7.41	2260
1710220500	7.69	0.01	0.13	7.6	7.69	7.51	4646
1710134100	7.68	0.09	1.19	7.65	7.68	7.59	670
1709874900	7.59	-0.06	-0.78	7.69	7.69	7.43	635
1709788500	7.65	-0.15	-1.92	7.8	7.8	7.65	466
1709702100	7.8	0.06	0.78	7.8	7.8	7.6	1042
1709615700	7.74	0.14	1.84	7.67	7.74	7.67	4434
1709529300	7.6	0	0.00	7.59	7.6	7.54	29289
1709270100	7.6	-0.06	-0.78	7.485	7.6	7.485	1274
1709183700	7.66	-0.01	-0.13	7.67	7.67	7.32	230
1709097300	7.67	-0.02	-0.26	7.56	7.67	7.47	5641
1709010900	7.69	-0.03	-0.39	7.71	7.71	7.69	65
1708924500	7.72	0	0.00	7.72	7.72	7.72	4
1708665300	7.72	0.01	0.13	7.84	7.84	7.71	3586
1708578900	7.71	0.11	1.45	7.66	7.755	7.66	1950
1708492500	7.6	0.18	2.43	7.43	7.6	7.43	362
1708406100	7.42	-0.3	-3.89	7.68	7.68	7.42	1310
1708319700	7.72	-0.01	-0.13	7.73	7.73	7.72	2350
1708060500	7.73	0.15	1.98	7.59	7.73	7.56	2245
1707974100	7.58	0.01	0.13	7.55	7.58	7.55	186
1707887700	7.57	-0.05	-0.66	7.65	7.65	7.57	394
1707801300	7.62	-0.12	-1.55	7.74	7.74	7.61	815
1707714900	7.74	0.04	0.52	7.72	7.74	7.65	1195
1707455700	7.7	0.03	0.39	7.68	7.7	7.62	1778
1707369300	7.67	0.02	0.26	7.68	7.68	7.6	496
1707282900	7.65	-0.04	-0.52	7.4	7.65	7.4	904
1707196500	7.69	0.11	1.45	7.4	7.69	7.4	2876
1707110100	7.58	0.03	0.40	7.58	7.62	7.58	2391
1706850900	7.55	0.05	0.67	7.55	7.55	7.55	61
1706764500	7.5	0.21	2.88	7.52	7.65	7.49	3181
1706678100	7.29	0	0.00	7.29	7.29	7.29	0
1706591700	7.29	0	0.00	7.29	7.29	7.29	0
1706505300	7.29	-0.33	-4.33	7.69	7.74	7.23	2516
1706159700	7.62	0.05	0.66	7.6	7.62	7.59	5198

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions