Fri 31 July 10:08:04 NZST

All Securities

Code Name Price Move Volume Value
ABA Abano Healthcare Gro... $7.700 $0.000 / 0.00% 0 $0
AFI Australian Foundatio... $6.940 $0.000 / 0.00% 2,869 $20,158
AIA Auckland Internation... $5.320 $0.000 / 0.00% 75,000 $399,000
AIR Air New Zealand Limi... $2.660 $0.000 / 0.00% 0 $0
ALF Allied Farmers Limit... $0.065 $0.000 / 0.00% 0 $0
AMP AMP Limited Ordinary... $7.260 $0.000 / 0.00% 175,094 $1,279,937
ANZ Australia and New Ze... $35.850 $0.000 / 0.00% 13,152 $469,412
AOR Aorere Resources Lim... $0.003 $0.000 / 0.00% 0 $0
AORWA AOR 27/07/17 $2.981 ... $0.028 $0.000 / 0.00% 0 $0
APA The Asia Pacific Tru... $1.805 $0.000 / 0.00% 0 $0
APN APN News & Media Lim... $0.910 $0.000 / 0.00% 0 $0
ARG Argosy Property Limi... $1.110 $0.000 / 0.00% 0 $0
ARV Arvida Group Limited... $0.890 $0.000 / 0.00% 0 $0
ASBPA ASB Capital Limited ... $0.825 $0.000 / 0.00% 0 $0
ASBPB ASB Capital No.2 Lim... $0.810 $0.000 / 0.00% 0 $0
ASD Australian Dividend ... $1.887 $0.000 / 0.00% 0 $0
ASF Australian Financial... $8.595 $0.000 / 0.00% 0 $0
ASP Australian Property ... $1.344 $0.000 / 0.00% 0 $0
ASR Australian Resources... $3.414 $0.000 / 0.00% 0 $0
ATM The a2 Milk Company ... $0.830 $0.000 / 0.00% 139,892 $115,691
AUG Augusta Capital Limi... $0.990 $0.000 / 0.00% 0 $0
AWF AWF Madison Group Li... $2.280 $0.000 / 0.00% 0 $0
AWK Airwork Holdings Lim... $3.360 $0.000 / 0.00% 0 $0
BGR Briscoe Group Limite... $2.850 $0.000 / 0.00% 0 $0
BIL Bethunes Investments... $0.040 $0.000 / 0.00% 0 $0
BIT The Bankers Investme... $14.820 $0.000 / 0.00% 1,425 $21,255
BLT BLIS Technologies Li... $0.019 $0.000 / 0.00% 0 $0
BRM Barramundi Limited O... $0.650 $0.000 / 0.00% 0 $0
BRMWC Barramundi Limited 0... $0.037 $0.000 / 0.00% 0 $0
CAV Cavalier Corporation... $0.480 $0.000 / 0.00% 0 $0
CDI CDL Investments New ... $0.640 $0.000 / 0.00% 0 $0
CEN Contact Energy Limit... $4.950 $0.000 / 0.00% 0 $0
CMO The Colonial Motor C... $6.100 $0.000 / 0.00% 0 $0
CNU Chorus Limited (NS) ... $2.860 $0.000 / 0.00% 31,310 $89,547
COA Coats Group plc Ordi... $0.635 $0.000 / 0.00% 0 $0
CVT Comvita Limited Ordi... $5.300 $0.000 / 0.00% 0 $0
DGL Delegat Group Limite... $5.300 $0.000 / 0.00% 0 $0
DIL Diligent Corporation... $5.750 $0.000 / 0.00% 0 $0
DIV New Zealand Dividend... $0.994 $0.000 / 0.00% 0 $0
DNZ DNZ Property Fund Li... $2.165 $0.000 / 0.00% 0 $0
DOW Downer EDI Limited O... $0.000 $0.000 / 0.00% 0 $0
EBO Ebos Group Limited O... $10.950 $0.000 / 0.00% 0 $0
EMF The Emerging Markets... $1.136 $0.000 / 0.00% 0 $0
ERD EROAD Limited Ordina... $3.640 $0.000 / 0.00% 0 $0
EUF The Europe Trust (NS... $1.670 $0.000 / 0.00% 0 $0
EUT The European Investm... $18.410 $0.000 / 0.00% 0 $0
EVO Evolve Education Gro... $0.930 $0.000 / 0.00% 0 $0
FBU Fletcher Building Li... $7.900 $0.000 / 0.00% 437,762 $3,451,838
FCT Foreign & Colonial I... $10.050 $0.000 / 0.00% 8,600 $88,718
FIN Finzsoft Solutions L... $3.400 $0.000 / 0.00% 0 $0
FLI Fliway Group Limited... $1.050 $0.000 / 0.00% 0 $0
FNZ SmartFONZ $1.941 $0.000 / 0.00% 0 $0
FPH Fisher & Paykel Heal... $7.410 $0.000 / 0.00% 21,106 $159,519
FRE Freightways Limited ... $5.790 $0.000 / 0.00% 0 $0
FSF Fonterra Shareholder... $4.680 $0.000 / 0.00% 0 $0
GMT Goodman Property Tru... $1.270 $0.000 / 0.00% 0 $0
GNE Genesis Energy Limit... $1.720 $0.000 / 0.00% 0 $0
GTK Gentrack Group Limit... $2.150 $0.000 / 0.00% 500,000 $1,085,500
GXH Green Cross Health L... $2.400 $0.000 / 0.00% 0 $0
HBY Hellaby Holdings Lim... $2.950 $0.000 / 0.00% 0 $0
HFL Henderson Far East I... $7.080 $0.000 / 0.00% 0 $0
HLG Hallenstein Glasson ... $3.330 $0.000 / 0.00% 0 $0
HNZ Heartland New Zealan... $1.190 $0.000 / 0.00% 0 $0
IFT Infratil Limited Ord... $3.250 $0.000 / 0.00% 0 $0
IKE ikeGPS Group Limited... $0.660 $0.000 / 0.00% 0 $0
IQE Intueri Education Gr... $1.750 $0.000 / 0.00% 0 $0
JFJ JPMorgan Japanese In... $7.150 $0.000 / 0.00% 0 $0
JMO JPMorgan Overseas In... $24.350 $0.000 / 0.00% 208 $5,157
JMOOA JMO 30/10/15 Subscri... $1.300 $0.000 / 0.00% 0 $0
KFL Kingfish Limited Ord... $1.370 $0.000 / 0.00% 0 $0
KFLWC Kingfish Limited 06/... $0.100 $0.000 / 0.00% 0 $0
KMD Kathmandu Holdings L... $1.720 $0.000 / 0.00% 0 $0
KPG Kiwi Property Group ... $1.375 $0.000 / 0.00% 0 $0
KRK Kirkcaldie & Stains ... $2.250 $0.000 / 0.00% 0 $0
MAD Energy Mad Limited O... $0.055 $0.000 / 0.00% 0 $0
MCK Millennium & Copthor... $1.400 $0.000 / 0.00% 0 $0
MCKPA Millennium & Copthor... $1.420 $0.000 / 0.00% 0 $0
MDZ SmartMIDZ $3.557 $0.000 / 0.00% 0 $0
MEL Meridian Energy Limi... $2.185 $0.000 / 0.00% 0 $0
MET Metlifecare Limited ... $4.810 $0.000 / 0.00% 0 $0
MFT Mainfreight Limited ... $15.110 $0.000 / 0.00% 0 $0
MGL Mercer Group Limited... $0.100 $0.000 / 0.00% 0 $0
MHI Michael Hill Interna... $1.020 $0.000 / 0.00% 0 $0
MLN Marlin Global Limite... $0.880 $0.000 / 0.00% 0 $0
MLNWB Marlin Global Limite... $0.071 $0.000 / 0.00% 0 $0
MMH Marsden Maritime Hol... $2.900 $0.000 / 0.00% 0 $0
MOA Moa Group Limited Or... $0.280 $0.000 / 0.00% 0 $0
MPG Metro Performance Gl... $1.600 $0.000 / 0.00% 0 $0
MRP Mighty River Power L... $2.680 $0.000 / 0.00% 0 $0
MVN Methven Limited Ordi... $1.110 $0.000 / 0.00% 0 $0
MVT Mercantile Investmen... $0.155 $0.000 / 0.00% 0 $0
MZY SmartMOZY $5.349 $0.000 / 0.00% 0 $0
NPT NPT Limited Ordinary... $0.625 $0.000 / 0.00% 0 $0
NPX Nuplex Industries Li... $4.550 $0.000 / 0.00% 15,567 $72,355
NTL New Talisman Gold Mi... $0.008 $0.000 / 0.00% 0 $0
NTLOA NTL 28/11/17 AUD $0.... $0.005 $0.000 / 0.00% 0 $0
NWF NZ Windfarms Limited... $0.051 $0.000 / 0.00% 0 $0
NZF NZF Group Limited (A... $0.010 $0.000 / 0.00% 0 $0
NZO New Zealand Oil & Ga... $0.500 $0.000 / 0.00% 0 $0
NZR The New Zealand Refi... $3.070 $0.000 / 0.00% 0 $0
NZX NZX Limited Ordinary... $1.040 $0.000 / 0.00% 0 $0
OGC OceanaGold Corporati... $3.150 $0.000 / 0.00% 0 $0
OHE Orion Health Group L... $3.990 $0.000 / 0.00% 0 $0
OIC Opus International C... $1.220 $0.000 / 0.00% 0 $0
OZY SmartOZZY $3.880 $0.000 / 0.00% 0 $0
PAY Pushpay Holdings Lim... $4.720 $0.000 / 0.00% 0 $0
PBG Pacific Brands Limit... $0.420 $0.000 / 0.00% 0 $0
PCT Precinct Properties ... $1.140 $0.000 / 0.00% 0 $0
PEB Pacific Edge Limited... $0.610 $0.000 / 0.00% 0 $0
PFI Property For Industr... $1.540 $0.000 / 0.00% 0 $0
PGC Pyne Gould Corporati... $0.310 $0.000 / 0.00% 0 $0
PGW PGG Wrightson Limite... $0.470 $0.000 / 0.00% 0 $0
PIL Promisia Integrative... $0.030 $0.000 / 0.00% 0 $0
POT Port of Tauranga Lim... $17.590 $0.000 / 0.00% 0 $0
PPL Pumpkin Patch Limite... $0.177 $0.000 / 0.00% 0 $0
PPP Pan Pacific Petroleu... $0.042 $0.000 / 0.00% 0 $0
RAK Rakon Limited Ordina... $0.365 $0.000 / 0.00% 0 $0
RBC Rubicon Limited Ordi... $0.310 $0.000 / 0.00% 0 $0
RBD Restaurant Brands NZ... $4.250 $0.000 / 0.00% 0 $0
RYM Ryman Healthcare Lim... $8.330 $0.000 / 0.00% 0 $0
SAN Sanford Limited Ordi... $5.040 $0.000 / 0.00% 0 $0
SCL Scales Corporation L... $1.900 $0.000 / 0.00% 0 $0
SCT Scott Technology Lim... $1.500 $0.000 / 0.00% 0 $0
SCY Smiths City Group Li... $0.540 $0.000 / 0.00% 0 $0
SEA SeaDragon Limited Or... $0.013 $0.000 / 0.00% 0 $0
SEK Seeka Kiwifruit Indu... $2.950 $0.000 / 0.00% 0 $0
SKC SKYCITY Entertainmen... $4.380 $0.000 / 0.00% 75,500 $330,766
SKL Skellerup Holdings L... $1.220 $0.000 / 0.00% 0 $0
SKO Serko Limited Ordina... $0.860 $0.000 / 0.00% 0 $0
SKT Sky Network Televisi... $6.200 $0.000 / 0.00% 189,142 $1,173,420
SLG Sealegs Corporation ... $0.070 $0.000 / 0.00% 0 $0
SLI SLI Systems Limited ... $0.800 $0.000 / 0.00% 0 $0
SML Synlait Milk Limited... $2.400 $0.000 / 0.00% 0 $0
SPK Spark New Zealand Li... $2.935 $0.000 / 0.00% 825,548 $2,427,411
SPN South Port New Zeala... $4.600 $0.000 / 0.00% 0 $0
SPY Smartpay Holdings Li... $0.171 $0.000 / 0.00% 0 $0
STU Steel & Tube Holding... $2.820 $0.000 / 0.00% 0 $0
SUM Summerset Group Hold... $4.180 $0.000 / 0.00% 0 $0
TCL The City of London I... $9.400 $0.000 / 0.00% 0 $0
TEM Templeton Emerging M... $10.660 $0.000 / 0.00% 3,000 $32,304
TEN Tenon Limited Ordina... $2.040 $0.000 / 0.00% 0 $0
TGG T&G Global Limited O... $2.000 $0.000 / 0.00% 0 $0
THL Tourism Holdings Lim... $1.850 $0.000 / 0.00% 0 $0
TIL Trilogy Internationa... $0.920 $0.000 / 0.00% 0 $0
TLS Telstra Corporation ... $7.090 $0.000 / 0.00% 4,880 $34,736
TME Trade Me Group Limit... $3.470 $0.000 / 0.00% 206,999 $715,690
TNR Turners Limited Ordi... $0.280 $0.000 / 0.00% 0 $0
TNZ SmartTENZ $1.247 $0.000 / 0.00% 0 $0
TPI Transpacific Industr... $0.800 $0.000 / 0.00% 0 $0
TPW Trustpower Limited O... $7.800 $0.000 / 0.00% 0 $0
TRS TRS Investments Limited $0.002 $0.000 / 0.00% 0 $0
TTK TeamTalk Limited Ord... $0.820 $0.000 / 0.00% 0 $0
TWF The Total World Trus... $1.835 $0.000 / 0.00% 0 $0
TWR Tower Limited Ordina... $2.140 $0.000 / 0.00% 175,318 $375,181
USF The US 500 Trust (NS... $5.800 $0.000 / 0.00% 0 $0
USG The US Large Growth ... $3.282 $0.000 / 0.00% 0 $0
USM The US Mid Cap Trust... $3.802 $0.000 / 0.00% 0 $0
USS The US Small Cap Tru... $3.574 $0.000 / 0.00% 0 $0
USV The US Large Value T... $2.504 $0.000 / 0.00% 0 $0
VCT Vector Limited Ordin... $3.320 $0.000 / 0.00% 0 $0
VGL Vista Group Internat... $5.800 $0.000 / 0.00% 0 $0
VHP Vital Healthcare Pro... $1.655 $0.000 / 0.00% 0 $0
VIL Veritas Investments ... $0.680 $0.000 / 0.00% 0 $0
WBC Westpac Banking Corp... $38.270 $0.000 / 0.00% 139,057 $5,316,019
WDT Wellington Drive Tec... $0.060 $0.000 / 0.00% 0 $0
WDTPA Wellington Drive Tec... $0.100 $0.000 / 0.00% 0 $0
WHS The Warehouse Group ... $2.560 $0.000 / 0.00% 0 $0
WYN Wynyard Group Limite... $1.500 $0.000 / 0.00% 0 $0
XRO Xero Limited Ordinar... $18.010 $0.000 / 0.00% 0 $0
ZEL Z Energy Limited Ord... $5.720 $0.000 / 0.00% 0 $0