Comparing Back to the side-by-side chart ↗
Contact Energy Limited (CEN.AU) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 42 out of 100 (momentum 33 · quality 45 · valuation 45), as of 2026-11-03.
- Signal: Downtrend stack — Trades -3.4% vs the 50-day and -10.6% vs the 200-day average, 20.9% below the 52-week high and +0.9% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
- Trend: Contact Energy Limited trades 3.4% below its 50-day and 10.6% below its 200-day moving average. (as of 2026-11-02)
Contact Energy generates and retails electricity in New Zealand, running hydro, geothermal, thermal and battery storage assets under a Wholesale segment that sells power to the grid and to industrial buyers. Its Retail segment supplies electricity, gas, broadband and mobile plans to households and businesses, and it offers ancillary services such as steam and geothermal well work.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CEN.AU overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.84 | 6.84 | 6.75 | 6.76 | -1.17% | 2,775 |
| 2026-10-30 | 6.80 | 6.84 | 6.78 | 6.84 | +1.63% | 13,868 |
| 2026-10-29 | 6.82 | 6.82 | 6.71 | 6.73 | -1.32% | 797 |
| 2026-10-28 | 7.00 | 7.00 | 6.76 | 6.82 | -2.57% | 3,797 |
| 2026-10-27 | 6.95 | 7.00 | 6.90 | 7.00 | +1.45% | 11,980 |
| 2026-10-26 | 7.00 | 7.00 | 6.87 | 6.90 | -1.00% | 1,376 |
| 2026-10-23 | 6.90 | 6.97 | 6.90 | 6.97 | +1.75% | 12,259 |
| 2026-10-22 | 6.85 | 6.85 | 6.85 | 6.85 | +0.00% | 10 |
| 2026-10-21 | 7.04 | 7.04 | 6.85 | 6.85 | -2.70% | 1,813 |
| 2026-10-20 | 6.95 | 7.04 | 6.93 | 7.04 | +1.88% | 834 |
| 2026-10-19 | 7.04 | 7.04 | 6.91 | 6.91 | -1.85% | 22,299 |
| 2026-10-16 | 7.02 | 7.04 | 7.00 | 7.04 | +0.57% | 2,410 |
| 2026-10-15 | 6.89 | 7.14 | 6.89 | 7.00 | +4.48% | 11,229 |
| 2026-10-14 | 6.70 | 6.91 | 6.70 | 6.70 | +0.00% | 8,762 |
| 2026-10-13 | 6.90 | 6.90 | 6.70 | 6.70 | -2.90% | 5,439 |
| 2026-10-12 | 6.94 | 6.96 | 6.76 | 6.90 | -0.43% | 20,412 |
| 2026-10-09 | 6.96 | 7.04 | 6.93 | 6.93 | +0.00% | 1,029 |
| 2026-10-08 | 6.90 | 7.01 | 6.88 | 6.93 | -5.59% | 5,230 |
| 2026-10-07 | 6.86 | 7.34 | 6.84 | 7.34 | +7.31% | 4,669 |
| 2026-10-06 | 6.91 | 6.94 | 6.84 | 6.84 | -0.15% | 2,175 |
| 2026-10-05 | 6.89 | 6.92 | 6.73 | 6.85 | +0.74% | 9,228 |
| 2026-10-02 | 6.92 | 6.93 | 6.80 | 6.80 | -1.31% | 8,347 |
| 2026-10-01 | 6.95 | 6.95 | 6.89 | 6.89 | -0.58% | 10,485 |
| 2026-09-30 | 6.94 | 7.00 | 6.93 | 6.93 | +0.29% | 4,051 |
| 2026-09-29 | 7.10 | 7.10 | 6.89 | 6.91 | -2.68% | 3,913 |
| 2026-09-28 | 7.01 | 7.10 | 6.96 | 7.10 | +2.60% | 1,957 |
| 2026-09-25 | 7.04 | 7.04 | 6.92 | 6.92 | -0.72% | 2,063 |
| 2026-09-24 | 7.04 | 7.04 | 6.94 | 6.97 | +0.14% | 10,825 |
| 2026-09-23 | 7.01 | 7.03 | 6.94 | 6.96 | -1.42% | 20,161 |
| 2026-09-22 | 7.05 | 7.10 | 6.93 | 7.06 | +0.07% | 9,138 |
| 2026-09-21 | 7.00 | 7.12 | 6.94 | 7.05 | -0.63% | 5,627 |
| 2026-09-18 | 7.13 | 7.13 | 6.94 | 7.10 | -0.42% | 8,089 |
| 2026-09-17 | 7.01 | 7.14 | 7.00 | 7.13 | +2.15% | 3,989 |
| 2026-09-16 | 6.93 | 6.99 | 6.91 | 6.98 | +1.75% | 2,795 |
| 2026-09-15 | 6.96 | 6.99 | 6.84 | 6.86 | -1.72% | 11,532 |
| 2026-09-14 | 7.00 | 7.05 | 6.91 | 6.98 | +0.00% | 9,883 |
| 2026-09-11 | 6.98 | 6.99 | 6.93 | 6.98 | -0.57% | 2,139 |
| 2026-09-10 | 7.00 | 7.02 | 6.93 | 7.02 | -0.28% | 9,245 |
| 2026-09-09 | 7.04 | 7.06 | 6.98 | 7.04 | +0.00% | 29,061 |
| 2026-09-08 | 7.09 | 7.10 | 6.93 | 7.04 | -0.85% | 7,406 |
| 2026-09-07 | 7.12 | 7.16 | 7.09 | 7.10 | +0.14% | 30,533 |
| 2026-09-04 | 7.21 | 7.27 | 7.09 | 7.09 | -1.66% | 12,258 |
| 2026-09-03 | 7.21 | 7.28 | 7.19 | 7.21 | +1.69% | 2,638 |
| 2026-09-02 | 7.20 | 7.20 | 7.09 | 7.09 | -0.70% | 14,181 |
| 2026-09-01 | 7.19 | 7.19 | 7.13 | 7.14 | -0.56% | 2,819 |
| 2026-08-31 | 7.23 | 7.28 | 7.13 | 7.18 | -0.42% | 7,103 |
| 2026-08-28 | 7.36 | 7.36 | 7.20 | 7.21 | -0.69% | 3,355 |
| 2026-08-27 | 7.42 | 7.42 | 7.22 | 7.26 | -1.63% | 13,677 |
| 2026-08-26 | 7.49 | 7.49 | 7.38 | 7.38 | -0.94% | 1,592 |
| 2026-08-25 | 7.37 | 7.47 | 7.37 | 7.45 | +1.09% | 612 |
| 2026-08-24 | 7.44 | 7.51 | 7.37 | 7.37 | -0.94% | 7,384 |
| 2026-08-21 | 7.53 | 7.60 | 7.44 | 7.44 | +0.54% | 1,736 |
| 2026-08-20 | 7.51 | 7.54 | 7.40 | 7.40 | -0.20% | 7,799 |
| 2026-08-19 | 7.44 | 7.49 | 7.37 | 7.42 | -0.34% | 14,611 |
| 2026-08-18 | 7.52 | 7.52 | 7.36 | 7.44 | +0.27% | 4,840 |
| 2026-08-17 | 7.59 | 7.59 | 7.39 | 7.42 | -2.24% | 2,612 |
| 2026-08-14 | 7.67 | 7.73 | 7.56 | 7.59 | -0.26% | 23,381 |
| 2026-08-13 | 7.61 | 7.75 | 7.52 | 7.61 | +0.00% | 40,586 |
| 2026-08-12 | 7.52 | 7.75 | 7.50 | 7.61 | +3.26% | 19,938 |
| 2026-08-11 | 7.46 | 7.56 | 7.37 | 7.37 | -0.94% | 31,008 |
| 2026-08-10 | 7.52 | 7.77 | 7.35 | 7.44 | -1.06% | 51,133 |
| 2026-08-07 | 7.53 | 7.69 | 7.52 | 7.52 | +0.00% | 14,264 |
| 2026-08-06 | 7.63 | 7.69 | 7.50 | 7.52 | +0.27% | 14,026 |
| 2026-08-05 | 7.70 | 7.70 | 7.50 | 7.50 | -2.60% | 2,889 |
| 2026-08-04 | 7.68 | 7.70 | 7.51 | 7.70 | +0.26% | 9,307 |
| 2026-08-03 | 7.66 | 7.72 | 7.48 | 7.68 | -0.90% | 6,685 |
| 2026-07-31 | 7.61 | 7.75 | 7.59 | 7.75 | +2.11% | 1,929 |
| 2026-07-30 | 7.52 | 7.66 | 7.45 | 7.59 | +1.61% | 4,708 |
| 2026-07-29 | 7.74 | 7.74 | 7.45 | 7.47 | -3.49% | 3,645 |
| 2026-07-28 | 7.82 | 7.82 | 7.51 | 7.74 | -1.15% | 3,682 |
| 2026-07-27 | 7.47 | 7.83 | 7.47 | 7.83 | +5.10% | 7,747 |
| 2026-07-24 | 7.57 | 7.76 | 7.45 | 7.45 | -4.85% | 2,319 |
| 2026-07-23 | 7.50 | 7.83 | 7.45 | 7.83 | +4.40% | 11,746 |
| 2026-07-22 | 7.64 | 7.64 | 7.50 | 7.50 | -1.83% | 137,771 |
| 2026-07-21 | 7.77 | 7.81 | 7.64 | 7.64 | -2.05% | 7,530 |
| 2026-07-20 | 7.50 | 7.80 | 7.50 | 7.80 | +4.56% | 415,235 |
| 2026-07-17 | 7.70 | 7.80 | 7.46 | 7.46 | +0.00% | 5,299 |
| 2026-07-16 | 7.64 | 7.80 | 7.46 | 7.46 | -1.58% | 4,151 |
| 2026-07-15 | 7.51 | 7.58 | 7.51 | 7.58 | +1.07% | 81 |
| 2026-07-14 | 7.65 | 7.66 | 7.50 | 7.50 | +0.00% | 734 |
| 2026-07-13 | 7.65 | 7.66 | 7.50 | 7.50 | +0.00% | 12,877 |
| 2026-07-10 | 7.40 | 7.55 | 7.30 | 7.50 | +3.45% | 2,094 |
| 2026-07-09 | 7.55 | 7.62 | 7.25 | 7.25 | +1.26% | 6,351 |
| 2026-07-08 | 7.55 | 7.68 | 7.16 | 7.16 | -4.79% | 217,787 |
| 2026-07-07 | 7.58 | 7.61 | 7.52 | 7.52 | +0.80% | 7,528 |
| 2026-07-06 | 7.35 | 7.69 | 7.35 | 7.46 | +0.00% | 118,537 |
| 2026-07-03 | 7.68 | 7.69 | 7.46 | 7.46 | -0.53% | 2,170 |
| 2026-07-02 | 7.67 | 7.79 | 7.50 | 7.50 | -1.96% | 1,135 |
| 2026-07-01 | 7.58 | 7.67 | 7.52 | 7.65 | -2.30% | 30,071 |
| 2026-06-30 | 7.70 | 7.83 | 7.60 | 7.83 | +3.57% | 431,350 |
| 2026-06-29 | 7.61 | 7.64 | 7.56 | 7.56 | +0.13% | 1,972 |
| 2026-06-26 | 7.69 | 7.72 | 7.55 | 7.55 | -1.69% | 7,824 |
| 2026-06-25 | 7.75 | 7.75 | 7.63 | 7.68 | -0.97% | 4,339 |
| 2026-06-24 | 7.76 | 7.81 | 7.72 | 7.75 | +1.24% | 2,305 |
| 2026-06-23 | 7.76 | 7.76 | 7.66 | 7.66 | -1.42% | 996 |
| 2026-06-22 | 7.86 | 7.87 | 7.77 | 7.77 | -1.65% | 755 |
| 2026-06-19 | 7.94 | 7.96 | 7.85 | 7.90 | -0.25% | 415,955 |
| 2026-06-18 | 7.90 | 7.92 | 7.90 | 7.92 | +2.46% | 404 |
| 2026-06-17 | 7.71 | 8.09 | 7.71 | 7.73 | -2.34% | 8,994 |
| 2026-06-16 | 7.83 | 7.92 | 7.83 | 7.92 | +1.60% | 1,010 |
| 2026-06-15 | 7.81 | 7.90 | 7.72 | 7.79 | -0.26% | 156,879 |
| 2026-06-12 | 7.95 | 7.95 | 7.80 | 7.81 | -1.64% | 2,288 |
| 2026-06-11 | 8.11 | 8.11 | 7.81 | 7.94 | -2.46% | 7,992 |
| 2026-06-10 | 7.90 | 8.14 | 7.86 | 8.14 | +2.52% | 591,018 |
| 2026-06-09 | 8.04 | 8.04 | 7.80 | 7.94 | -1.37% | 57,363 |
| 2026-06-05 | 7.95 | 8.05 | 7.93 | 8.05 | +3.21% | 1,264 |
| 2026-06-04 | 7.91 | 7.92 | 7.80 | 7.80 | -0.38% | 64,117 |
| 2026-06-03 | 7.93 | 7.93 | 7.83 | 7.83 | -1.01% | 503 |
| 2026-06-02 | 8.07 | 8.07 | 7.91 | 7.91 | -1.98% | 77,888 |
| 2026-06-01 | 8.09 | 8.12 | 7.88 | 8.07 | -0.12% | 10,647 |
| 2026-05-29 | 7.83 | 8.08 | 7.83 | 8.08 | +3.32% | 3,960 |
| 2026-05-28 | 7.73 | 7.87 | 7.73 | 7.82 | +1.16% | 6,007 |
| 2026-05-27 | 7.66 | 7.79 | 7.64 | 7.73 | +1.05% | 307,604 |
| 2026-05-26 | 7.68 | 7.90 | 7.65 | 7.65 | -0.39% | 19,400 |
| 2026-05-25 | 7.72 | 7.80 | 7.68 | 7.68 | -0.52% | 309,882 |
| 2026-05-22 | 7.80 | 7.80 | 7.66 | 7.72 | -0.39% | 9,353 |
| 2026-05-21 | 8.20 | 8.20 | 7.69 | 7.75 | -5.49% | 16,531 |
| 2026-05-20 | 8.20 | 8.20 | 8.20 | 8.20 | +0.00% | 0 |
| 2026-05-19 | 8.05 | 8.20 | 8.05 | 8.20 | +1.11% | 7,466 |
| 2026-05-18 | 8.18 | 8.20 | 8.00 | 8.11 | -1.34% | 9,178 |
| 2026-05-15 | 8.11 | 8.24 | 7.97 | 8.22 | +1.48% | 4,568 |
| 2026-05-14 | 8.04 | 8.25 | 8.04 | 8.10 | -1.10% | 2,417 |
| 2026-05-13 | 7.98 | 8.25 | 7.96 | 8.19 | +3.41% | 8,720 |
| 2026-05-12 | 8.11 | 8.19 | 7.89 | 7.92 | -2.34% | 122,438 |
| 2026-05-11 | 8.18 | 8.18 | 8.05 | 8.11 | +0.00% | 3,222 |
| 2026-05-08 | 8.18 | 8.21 | 8.11 | 8.11 | +2.40% | 14,147 |
| 2026-05-07 | 8.14 | 8.17 | 7.90 | 7.92 | -1.61% | 3,155 |
| 2026-05-06 | 8.02 | 8.12 | 7.98 | 8.05 | -5.18% | 6,984 |
| 2026-05-05 | 7.93 | 8.49 | 7.93 | 8.49 | +6.79% | 4,571 |
| 2026-05-04 | 8.03 | 8.03 | 7.85 | 7.95 | +2.58% | 1,392 |
| 2026-05-01 | 7.80 | 7.86 | 7.67 | 7.75 | +0.39% | 11,782 |
| 2026-04-30 | 7.66 | 7.72 | 7.65 | 7.72 | +2.52% | 2,936 |
| 2026-04-29 | 7.58 | 7.74 | 7.51 | 7.53 | -2.08% | 10,492 |
| 2026-04-28 | 7.74 | 7.74 | 7.60 | 7.69 | +0.92% | 5,812 |
| 2026-04-27 | 7.63 | 7.63 | 7.62 | 7.62 | -0.52% | 323 |
| 2026-04-24 | 7.66 | 7.75 | 7.63 | 7.66 | -6.01% | 15,897 |
| 2026-04-23 | 7.69 | 8.15 | 7.63 | 8.15 | +4.09% | 6,962 |
| 2026-04-22 | 7.77 | 7.83 | 7.68 | 7.83 | +0.77% | 1,361 |
| 2026-04-21 | 8.04 | 8.04 | 7.60 | 7.77 | -3.36% | 8,143 |
| 2026-04-20 | 7.95 | 8.04 | 7.64 | 8.04 | +5.79% | 20,779 |
| 2026-04-17 | 7.80 | 7.99 | 7.60 | 7.60 | -1.30% | 4,301 |
| 2026-04-16 | 7.83 | 7.83 | 7.70 | 7.70 | -0.26% | 3,065 |
| 2026-04-15 | 7.83 | 7.98 | 7.72 | 7.72 | -1.40% | 3,744 |
| 2026-04-14 | 7.86 | 7.89 | 7.77 | 7.83 | +1.69% | 5,621 |
| 2026-04-13 | 7.99 | 7.99 | 7.70 | 7.70 | -1.41% | 4,295 |
| 2026-04-10 | 7.81 | 7.81 | 7.70 | 7.81 | +1.43% | 17,175 |
| 2026-04-09 | 7.84 | 7.84 | 7.70 | 7.70 | -1.41% | 5,525 |
| 2026-04-08 | 7.81 | 7.82 | 7.80 | 7.81 | -0.38% | 373 |
| 2026-04-07 | 7.72 | 7.85 | 7.71 | 7.84 | +1.82% | 3,448 |
| 2026-04-02 | 7.50 | 7.81 | 7.50 | 7.70 | +2.80% | 853 |
| 2026-04-01 | 7.66 | 7.74 | 7.49 | 7.49 | +0.13% | 8,487 |
| 2026-03-31 | 7.77 | 7.77 | 7.41 | 7.48 | -3.73% | 1,305 |
| 2026-03-30 | 7.58 | 7.83 | 7.51 | 7.77 | +3.60% | 7,921 |
| 2026-03-27 | 7.64 | 7.64 | 7.50 | 7.50 | -3.97% | 46 |
| 2026-03-26 | 7.67 | 7.83 | 7.62 | 7.81 | +2.76% | 1,347 |
| 2026-03-25 | 7.49 | 7.61 | 7.26 | 7.60 | +4.11% | 941 |
| 2026-03-24 | 7.65 | 7.65 | 7.30 | 7.30 | -3.05% | 18,755 |
| 2026-03-23 | 7.62 | 7.67 | 7.52 | 7.53 | -0.40% | 706 |
| 2026-03-20 | 7.65 | 7.69 | 7.56 | 7.56 | -5.38% | 2,972 |
| 2026-03-19 | 7.72 | 7.99 | 7.56 | 7.99 | +3.50% | 37,179 |
| 2026-03-18 | 7.67 | 7.72 | 7.60 | 7.72 | +1.45% | 4,162 |
| 2026-03-17 | 7.56 | 7.66 | 7.55 | 7.61 | +2.01% | 1,153 |
| 2026-03-16 | 7.42 | 7.96 | 7.42 | 7.46 | +2.05% | 4,545 |
| 2026-03-13 | 7.65 | 7.66 | 7.07 | 7.31 | -6.46% | 5,033 |
| 2026-03-12 | 7.71 | 8.01 | 7.69 | 7.82 | +1.89% | 82 |
| 2026-03-11 | 7.70 | 7.70 | 7.67 | 7.67 | +0.00% | 91 |
| 2026-03-10 | 7.97 | 7.97 | 7.67 | 7.67 | -0.65% | 1,311 |
| 2026-03-09 | 7.99 | 7.99 | 7.64 | 7.72 | -3.38% | 6,754 |
| 2026-03-06 | 7.64 | 7.99 | 7.64 | 7.99 | +4.58% | 2,643 |
| 2026-03-05 | 7.89 | 7.95 | 7.64 | 7.64 | -1.93% | 2,931 |
| 2026-03-04 | 7.72 | 7.79 | 7.72 | 7.79 | +0.91% | 737 |
| 2026-03-03 | 7.75 | 7.84 | 7.72 | 7.72 | -0.13% | 137 |
| 2026-03-02 | 7.88 | 7.88 | 7.63 | 7.73 | -2.28% | 1,123 |
| 2026-02-27 | 7.92 | 7.92 | 7.74 | 7.91 | -0.13% | 756 |
| 2026-02-26 | 7.80 | 7.93 | 7.78 | 7.92 | +1.54% | 2,271 |
| 2026-02-25 | 7.85 | 8.01 | 7.80 | 7.80 | +0.00% | 25,697 |
| 2026-02-24 | 7.90 | 7.90 | 7.75 | 7.80 | -1.27% | 1,003 |
| 2026-02-23 | 7.81 | 7.90 | 7.70 | 7.90 | +1.15% | 1,529 |
| 2026-02-20 | 7.88 | 7.88 | 7.76 | 7.81 | -2.01% | 3,535 |
| 2026-02-19 | 7.85 | 8.02 | 7.85 | 7.97 | +2.71% | 8,366 |
| 2026-02-18 | 8.00 | 8.00 | 7.74 | 7.76 | -2.02% | 7,918 |
| 2026-02-17 | 8.00 | 8.00 | 7.80 | 7.92 | -4.69% | 14,728 |
| 2026-02-16 | 8.31 | 8.31 | 8.31 | 8.31 | +0.00% | 0 |
| 2026-02-13 | 8.18 | 8.31 | 8.18 | 8.31 | -0.12% | 2,035 |
| 2026-02-12 | 8.26 | 8.32 | 8.15 | 8.32 | +0.73% | 5,626 |
| 2026-02-11 | 8.00 | 8.35 | 8.00 | 8.26 | +5.76% | 2,431 |
| 2026-02-10 | 8.34 | 8.34 | 7.81 | 7.81 | -6.47% | 5,239 |
| 2026-02-09 | 8.30 | 8.35 | 8.15 | 8.35 | +0.97% | 984 |
| 2026-02-06 | 8.27 | 8.27 | 8.27 | 8.27 | -0.84% | 3 |
| 2026-02-05 | 8.23 | 8.35 | 8.23 | 8.34 | +3.09% | 150 |
| 2026-02-04 | 8.10 | 8.35 | 8.00 | 8.09 | +0.87% | 4,196 |
| 2026-02-03 | 8.50 | 8.50 | 8.00 | 8.02 | -5.65% | 7,647 |
| 2026-02-02 | 8.06 | 8.50 | 8.06 | 8.50 | +7.46% | 4,123 |
| 2026-01-30 | 8.12 | 8.14 | 7.91 | 7.91 | -3.06% | 4,101 |
| 2026-01-29 | 8.06 | 8.17 | 8.06 | 8.16 | +1.37% | 83 |
| 2026-01-28 | 8.07 | 8.07 | 8.00 | 8.05 | -0.25% | 2,700 |
| 2026-01-27 | 8.01 | 8.15 | 8.01 | 8.07 | +0.88% | 1,633 |
| 2026-01-23 | 8.01 | 8.17 | 8.00 | 8.00 | +0.00% | 7,300 |
| 2026-01-22 | 8.22 | 8.22 | 7.96 | 8.00 | -0.37% | 4,116 |
| 2026-01-21 | 8.22 | 8.22 | 7.91 | 8.03 | +0.37% | 1,351 |
| 2026-01-20 | 8.00 | 8.07 | 8.00 | 8.00 | +0.00% | 2,827 |
| 2026-01-19 | 8.10 | 8.12 | 8.00 | 8.00 | -2.56% | 2,601 |
| 2026-01-16 | 7.96 | 8.21 | 7.95 | 8.21 | +3.14% | 690 |
| 2026-01-15 | 8.20 | 8.20 | 7.96 | 7.96 | +0.89% | 3,396 |
| 2026-01-14 | 8.06 | 8.17 | 7.89 | 7.89 | -2.11% | 4,310 |
| 2026-01-13 | 7.90 | 8.06 | 7.90 | 8.06 | +2.03% | 406 |
| 2026-01-12 | 7.98 | 7.98 | 7.88 | 7.90 | -0.88% | 2,682 |
| 2026-01-09 | 7.95 | 7.99 | 7.95 | 7.97 | +0.38% | 1,356 |
| 2026-01-08 | 7.95 | 7.99 | 7.87 | 7.94 | +0.13% | 3,668 |
| 2026-01-07 | 8.08 | 8.08 | 7.93 | 7.93 | -1.98% | 2,901 |
| 2026-01-06 | 8.01 | 8.10 | 7.99 | 8.09 | +1.00% | 1,096 |
| 2026-01-05 | 8.16 | 8.16 | 7.98 | 8.01 | -1.72% | 796 |
| 2026-01-02 | 8.00 | 8.15 | 7.98 | 8.15 | +1.88% | 361 |
| 2025-12-31 | 8.05 | 8.05 | 8.00 | 8.00 | -0.50% | 690 |
| 2025-12-30 | 8.06 | 8.22 | 8.04 | 8.04 | -0.25% | 1,335 |
| 2025-12-29 | 8.20 | 8.20 | 8.06 | 8.06 | -1.71% | 49 |
| 2025-12-24 | 8.20 | 8.20 | 8.20 | 8.20 | +1.23% | 300 |
| 2025-12-23 | 8.33 | 8.33 | 8.10 | 8.10 | -2.29% | 2,233 |
| 2025-12-22 | 8.33 | 8.33 | 8.15 | 8.29 | -0.60% | 1,369 |
| 2025-12-19 | 8.17 | 8.34 | 8.15 | 8.34 | +4.12% | 1,649 |
| 2025-12-18 | 8.08 | 8.12 | 8.00 | 8.01 | -0.37% | 1,834 |
| 2025-12-17 | 8.12 | 8.17 | 8.04 | 8.04 | -0.86% | 2,242 |
| 2025-12-16 | 8.06 | 8.11 | 8.03 | 8.11 | -0.86% | 2,259 |
| 2025-12-15 | 8.06 | 8.18 | 7.99 | 8.18 | +1.87% | 4,866 |
| 2025-12-12 | 8.20 | 8.20 | 8.03 | 8.03 | -0.50% | 1,612 |
| 2025-12-11 | 8.15 | 8.17 | 8.07 | 8.07 | +0.00% | 13,079 |
| 2025-12-10 | 8.15 | 8.15 | 8.05 | 8.07 | +0.62% | 16,211 |
| 2025-12-09 | 8.18 | 8.18 | 8.01 | 8.02 | -1.96% | 2,726 |
| 2025-12-08 | 8.20 | 8.32 | 8.06 | 8.18 | -0.24% | 339 |
| 2025-12-05 | 8.23 | 8.23 | 8.18 | 8.20 | -0.36% | 30 |
| 2025-12-04 | 8.50 | 8.50 | 8.18 | 8.23 | -3.18% | 1,801 |
| 2025-12-03 | 8.17 | 8.50 | 8.17 | 8.50 | +4.04% | 2,744 |
| 2025-12-02 | 8.24 | 8.25 | 8.17 | 8.17 | -1.68% | 1,887 |
| 2025-12-01 | 8.33 | 8.38 | 8.31 | 8.31 | -0.72% | 82 |
| 2025-11-28 | 8.42 | 8.42 | 8.32 | 8.37 | -1.53% | 296 |
| 2025-11-27 | 8.50 | 8.59 | 8.44 | 8.50 | -1.05% | 10,040 |
| 2025-11-26 | 8.47 | 8.59 | 8.47 | 8.59 | +1.42% | 3,389 |
| 2025-11-25 | 8.33 | 8.48 | 8.33 | 8.47 | +1.80% | 966 |
| 2025-11-24 | 8.32 | 8.32 | 8.32 | 8.32 | +2.46% | 13,044 |
| 2025-11-21 | 8.50 | 8.50 | 8.09 | 8.12 | +0.25% | 3,211 |
| 2025-11-20 | 8.09 | 8.23 | 8.09 | 8.10 | +0.37% | 2,558 |
| 2025-11-19 | 8.25 | 8.25 | 8.06 | 8.07 | -2.18% | 6,739 |
| 2025-11-18 | 8.33 | 8.33 | 8.25 | 8.25 | -3.40% | 3,496 |
| 2025-11-17 | 8.34 | 8.54 | 8.28 | 8.54 | +2.77% | 21,153 |
| 2025-11-14 | 8.33 | 8.39 | 8.27 | 8.31 | -0.12% | 8,445 |
| 2025-11-13 | 8.52 | 8.52 | 8.13 | 8.32 | +2.46% | 3,532 |
| 2025-11-12 | 8.24 | 8.30 | 8.01 | 8.12 | -0.12% | 1,730 |
| 2025-11-11 | 8.30 | 8.30 | 8.05 | 8.13 | -2.05% | 2,272 |
| 2025-11-10 | 8.20 | 8.30 | 8.18 | 8.30 | +1.10% | 914 |
| 2025-11-07 | 8.19 | 8.32 | 8.19 | 8.21 | +0.37% | 402 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+3.18%). Worst month: Feb (-6.50%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Contact Energy Limited's (CEN.AU) latest close?
6.76 on 2026-11-02, from the Closelook data lake's daily price record.
What is CEN.AU's 52-week high and low?
8.59 high and 6.70 low over the trailing 52 weeks, as of 2026-11-02.
What is Contact Energy Limited's strongest and weakest month historically?
Historically, CEN.AU's strongest calendar month has been Apr (average +3.18%) and its weakest Feb (average -6.50%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 466 daily bars in the Closelook data lake.
What is Contact Energy Limited's Closelooknet score?
42 out of 100 (momentum 33 · quality 45 · valuation 45), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on CEN.AU?
Downtrend stack: Trades -3.4% vs the 50-day and -10.6% vs the 200-day average, 20.9% below the 52-week high and +0.9% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is CEN.AU above its 50-day and 200-day moving averages?
Contact Energy Limited trades 3.4% below its 50-day and 10.6% below its 200-day moving average (2.1% below its 20-day). As of 2026-11-02.