Sun 24 May 21:04:44 NZST

All Securities

Code Name Price Move Volume Value
ABA Abano Healthcare Gro... $7.400 -$0.080 / -1.07% 7,785 $57,870
AFI Australian Foundatio... $6.590 -$0.080 / -1.20% 58,828 $389,727
AIA Auckland Internation... $4.760 -$0.010 / -0.21% 858,240 $4,093,091
AIR Air New Zealand Limi... $2.900 -$0.050 / -1.69% 2,749,999 $7,979,660
ALF Allied Farmers Limit... $0.047 -$0.002 / -4.08% 23,768 $1,133
AMP AMP Limited Ordinary... $6.910 $0.010 / 0.14% 32,591 $224,145
ANZ Australia and New Ze... $34.280 -$0.350 / -1.01% 107,209 $3,692,166
AOR Aorere Resources Lim... $0.002 $0.000 / 0.00% 0 $0
AORWA AOR 27/07/17 $2.981 ... $0.028 $0.000 / 0.00% 0 $0
APN APN News & Media Lim... $0.950 $0.000 / 0.00% 0 $0
ARG Argosy Property Limi... $1.130 $0.015 / 1.35% 802,763 $899,786
ARV Arvida Group Limited... $0.920 $0.010 / 1.10% 35,500 $32,335
ASBPA ASB Capital Limited ... $0.870 -$0.010 / -1.14% 11,000 $9,570
ASBPB ASB Capital No.2 Lim... $0.830 $0.005 / 0.61% 115,000 $95,353
ASD Australian Dividend ... $1.938 -$0.002 / -0.10% 3,370 $6,549
ASF Australian Financial... $8.200 $0.000 / 0.00% 0 $0
ASP Australian Property ... $1.263 $0.000 / 0.00% 0 $0
ASR Australian Resources... $3.860 $0.000 / 0.00% 0 $0
ATM The a2 Milk Company ... $0.510 $0.000 / 0.00% 756,476 $386,839
AUG Augusta Capital Limi... $0.990 $0.000 / 0.00% 125,000 $121,750
AWF AWF Group Limited Or... $2.250 -$0.040 / -1.75% 20,000 $45,000
AWK Airwork Holdings Lim... $3.110 $0.000 / 0.00% 0 $0
BGR Briscoe Group Limite... $2.860 -$0.070 / -2.39% 6,800 $19,798
BIT The Bankers Investme... $14.050 $0.020 / 0.14% 2,350 $33,007
BLT BLIS Technologies Li... $0.021 $0.002 / 10.53% 1,522,000 $31,962
BRL Bathurst Resources L... $0.028 $0.000 / 0.00% 0 $0
BRM Barramundi Limited O... $0.700 $0.000 / 0.00% 68,503 $48,152
CAV Cavalier Corporation... $0.340 -$0.020 / -5.56% 100,200 $34,068
CDI CDL Investments New ... $0.640 $0.000 / 0.00% 0 $0
CEN Contact Energy Limit... $5.550 -$0.110 / -1.94% 356,385 $2,003,778
CMO The Colonial Motor C... $6.200 $0.350 / 5.98% 2,650 $16,230
CNU Chorus Limited (NS) ... $3.165 -$0.005 / -0.16% 494,078 $1,561,676
COA Coats Group plc Ordi... $0.570 $0.020 / 3.64% 1,615,465 $891,790
CVT Comvita Limited Ordi... $4.100 -$0.050 / -1.20% 6,320 $26,045
DGL Delegat Group Limite... $4.800 -$0.050 / -1.03% 5,020 $24,247
DIL Diligent Board Membe... $5.400 $0.030 / 0.56% 585,037 $3,080,345
DIV New Zealand Dividend... $0.990 $0.000 / 0.00% 1,000 $990
DNZ DNZ Property Fund Li... $2.050 $0.025 / 1.23% 735,088 $1,492,559
DOW Downer EDI Limited O... $0.000 $0.000 / 0.00% 0 $0
EBO Ebos Group Limited O... $9.850 -$0.050 / -0.51% 26,732 $264,269
ERD EROAD Limited Ordina... $4.050 $0.090 / 2.27% 748 $3,029
EUT The European Investm... $17.000 $0.000 / 0.00% 0 $0
EVO Evolve Education Gro... $1.000 $0.000 / 0.00% 28,185 $28,185
FBU Fletcher Building Li... $8.530 -$0.130 / -1.50% 1,115,167 $9,607,348
FCT Foreign & Colonial I... $9.500 $0.000 / 0.00% 3,242 $30,799
FIN Finzsoft Solutions L... $3.450 $0.000 / 0.00% 0 $0
FLI Fliway Group Limited... $1.170 $0.020 / 1.74% 2,585 $3,011
FNZ SmartFONZ $1.914 $0.004 / 0.21% 52,094 $100,183
FPH Fisher & Paykel Heal... $6.300 $0.020 / 0.32% 847,256 $5,346,337
FRE Freightways Limited ... $6.240 $0.040 / 0.65% 55,443 $345,307
FSF Fonterra Shareholder... $4.940 $0.070 / 1.44% 507,161 $2,509,247
GMT Goodman Property Tru... $1.170 $0.010 / 0.86% 758,852 $881,384
GNE Genesis Energy Limit... $1.890 $0.005 / 0.27% 658,371 $1,240,395
GTK Gentrack Group Limit... $2.460 $0.010 / 0.41% 206,083 $506,964
GXH Green Cross Health L... $2.450 $0.000 / 0.00% 11,000 $26,920
HBY Hellaby Holdings Lim... $2.990 -$0.010 / -0.33% 44,396 $133,133
HED Horizon Energy Distr... $4.150 $0.000 / 0.00% 0 $0
HFL Henderson Far East I... $7.230 $0.000 / 0.00% 1,250 $9,038
HLG Hallenstein Glasson ... $3.740 $0.020 / 0.54% 20,195 $75,118
HNZ Heartland New Zealan... $1.300 $0.020 / 1.56% 761,684 $981,783
IFT Infratil Limited Ord... $3.220 $0.010 / 0.31% 1,633,876 $5,259,348
IKE ikeGPS Group Limited... $0.840 $0.000 / 0.00% 129,000 $108,360
IQE Intueri Education Gr... $1.960 -$0.090 / -4.39% 73,298 $145,743
JFJ JPMorgan Japanese In... $6.000 $0.000 / 0.00% 0 $0
JMO JPMorgan Overseas In... $23.300 $0.000 / 0.00% 665 $15,438
JMOOA JMO 30/10/15 Subscri... $1.500 $0.000 / 0.00% 0 $0
KFL Kingfish Limited Ord... $1.370 -$0.030 / -2.14% 265,591 $367,296
KFLWC Kingfish Limited 06/... $0.105 $0.000 / 0.00% 29,248 $3,146
KMD Kathmandu Holdings L... $1.470 $0.020 / 1.38% 1,526,150 $2,236,930
KPG Kiwi Property Group ... $1.240 $0.007 / 0.57% 3,757,533 $4,649,542
KRK Kirkcaldie & Stains ... $1.680 $0.000 / 0.00% 0 $0
MAD Energy Mad Limited O... $0.065 -$0.015 / -18.75% 16,489 $1,072
MCK Millennium & Copthor... $1.500 $0.000 / 0.00% 0 $0
MCKPA Millennium & Copthor... $1.400 $0.000 / 0.00% 0 $0
MDZ SmartMIDZ $3.500 $0.000 / 0.00% 0 $0
MEL Meridian Energy Limi... $2.340 $0.075 / 3.31% 3,908,161 $9,048,657
MET Metlifecare Limited ... $4.860 $0.000 / 0.00% 58,800 $285,749
MFT Mainfreight Limited ... $15.900 -$0.100 / -0.63% 42,021 $672,531
MGL Mercer Group Limited... $0.100 $0.000 / 0.00% 0 $0
MHI Michael Hill Interna... $1.150 -$0.030 / -2.54% 37,625 $43,548
MLN Marlin Global Limite... $0.900 $0.010 / 1.12% 215,027 $191,606
MMH Marsden Maritime Hol... $2.900 $0.000 / 0.00% 2,200 $6,380
MOA Moa Group Limited Or... $0.330 -$0.030 / -8.33% 150 $50
MOW Mowbray Collectables... $0.200 $0.000 / 0.00% 10,000 $1,989
MPG Metro Performance Gl... $1.820 -$0.010 / -0.55% 90,525 $164,778
MRP Mighty River Power L... $2.870 -$0.030 / -1.03% 1,855,251 $5,330,004
MVN Methven Limited Ordi... $1.160 -$0.020 / -1.69% 79,000 $92,760
MZY SmartMOZY $5.356 $0.000 / 0.00% 0 $0
NPT NPT Limited Ordinary... $0.650 $0.010 / 1.56% 110,000 $70,500
NPX Nuplex Industries Li... $3.760 $0.080 / 2.17% 455,531 $1,715,855
NTL New Talisman Gold Mi... $0.010 $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... $0.055 -$0.005 / -8.33% 5,771,999 $317,460
NZF NZF Group Limited (A... $0.010 $0.000 / 0.00% 0 $0
NZO New Zealand Oil & Ga... $0.590 -$0.005 / -0.84% 97,095 $58,404
NZR The New Zealand Refi... $2.500 -$0.010 / -0.40% 192,554 $481,690
NZX NZX Limited Ordinary... $1.140 $0.000 / 0.00% 261,386 $295,638
OGC OceanaGold Corporati... $3.220 $0.000 / 0.00% 63,160 $203,843
OHE Orion Health Group L... $4.900 $0.060 / 1.24% 67,567 $328,359
OIC Opus International C... $1.290 $0.010 / 0.78% 31,112 $40,209
OZY SmartOZZY $3.756 -$0.024 / -0.63% 2,896 $10,877
PBG Pacific Brands Limit... $0.400 $0.000 / 0.00% 0 $0
PCT Precinct Properties ... $1.120 $0.010 / 0.90% 941,154 $1,045,646
PEB Pacific Edge Limited... $0.710 -$0.010 / -1.39% 67,812 $49,229
PFI Property For Industr... $1.550 $0.000 / 0.00% 218,303 $337,461
PGC Pyne Gould Corporati... $0.335 -$0.005 / -1.47% 4,680 $1,568
PGW PGG Wrightson Limite... $0.485 -$0.005 / -1.02% 138,545 $67,314
PIL Promisia Integrative... $0.039 $0.000 / 0.00% 0 $0
POT Port of Tauranga Lim... $17.150 $0.150 / 0.88% 41,143 $700,905
PPL Pumpkin Patch Limite... $0.265 $0.000 / 0.00% 7,000 $1,855
PPP Pan Pacific Petroleu... $0.060 -$0.005 / -7.69% 582,135 $34,928
RAK Rakon Limited Ordina... $0.370 -$0.010 / -2.63% 437,394 $165,581
RBC Rubicon Limited Ordi... $0.320 $0.000 / 0.00% 200,346 $62,195
RBD Restaurant Brands NZ... $4.380 -$0.080 / -1.79% 47,955 $211,988
RYM Ryman Healthcare Lim... $7.980 -$0.080 / -0.99% 1,120,386 $8,993,124
SAN Sanford Limited Ordi... $4.770 $0.020 / 0.42% 14,270 $67,950
SCL Scales Corporation L... $1.700 -$0.020 / -1.16% 118,030 $201,351
SCT Scott Technology Lim... $1.400 $0.040 / 2.94% 16,331 $22,863
SCY Smiths City Group Li... $0.560 $0.000 / 0.00% 0 $0
SEA SeaDragon Limited Or... $0.019 $0.000 / 0.00% 458,000 $8,702
SEK Seeka Kiwifruit Indu... $3.100 $0.000 / 0.00% 0 $0
SKC SKYCITY Entertainmen... $4.390 $0.060 / 1.39% 798,443 $3,461,685
SKL Skellerup Holdings L... $1.350 -$0.010 / -0.74% 186,907 $250,178
SKO Serko Limited Ordina... $0.910 $0.040 / 4.60% 18,800 $17,108
SKT Sky Network Televisi... $6.410 $0.190 / 3.05% 830,632 $5,258,060
SLG Sealegs Corporation ... $0.095 $0.000 / 0.00% 0 $0
SLI SLI Systems Limited ... $0.990 $0.000 / 0.00% 42,426 $42,031
SML Synlait Milk Limited... $2.800 $0.000 / 0.00% 212,063 $593,776
SPK Spark New Zealand Li... $2.730 -$0.045 / -1.62% 5,507,353 $15,167,781
SPN South Port New Zeala... $4.650 $0.060 / 1.31% 705 $3,278
SPY Smartpay Holdings Li... $0.210 -$0.010 / -4.55% 65,000 $13,650
STU Steel & Tube Holding... $2.930 $0.040 / 1.38% 90,230 $261,597
SUM Summerset Group Hold... $3.470 $0.000 / 0.00% 532,459 $1,847,158
TCL The City of London I... $8.920 $0.070 / 0.79% 4,850 $43,092
TEM Templeton Emerging M... $11.700 -$0.120 / -1.02% 7,540 $88,396
TEN Tenon Limited Ordina... $2.010 $0.010 / 0.50% 10,500 $21,105
THL Tourism Holdings Lim... $1.740 $0.000 / 0.00% 37,430 $65,203
TIL Trilogy Internationa... $0.930 $0.050 / 5.68% 36,777 $33,132
TLS Telstra Corporation ... $6.630 -$0.020 / -0.30% 35,606 $236,486
TME Trade Me Group Limit... $3.910 $0.050 / 1.30% 876,042 $3,415,127
TNR Turners Limited Ordi... $0.315 $0.000 / 0.00% 132,000 $41,170
TNZ SmartTENZ $1.216 -$0.007 / -0.57% 1,941 $2,360
TPI Transpacific Industr... $0.800 $0.000 / 0.00% 28,035 $21,951
TPW Trustpower Limited O... $7.960 -$0.020 / -0.25% 42,170 $335,716
TRS TRS Investments Limited $0.002 $0.000 / 0.00% 0 $0
TTK TeamTalk Limited Ord... $0.740 -$0.010 / -1.33% 19,000 $14,210
TUR Turners & Growers Li... $1.800 $0.000 / 0.00% 0 $0
TWR Tower Limited Ordina... $2.090 $0.050 / 2.45% 666,020 $1,387,930
VCT Vector Limited Ordin... $3.130 -$0.010 / -0.32% 450,671 $1,410,750
VGL Vista Group Internat... $4.900 $0.000 / 0.00% 25,804 $126,440
VHP Vital Healthcare Pro... $1.660 $0.020 / 1.22% 171,207 $283,630
VIL Veritas Investments ... $0.820 $0.000 / 0.00% 5,815 $4,768
WBC Westpac Banking Corp... $34.920 -$0.110 / -0.31% 58,926 $2,066,849
WDT Wellington Drive Tec... $0.034 $0.000 / 0.00% 16,028 $525
WDTPA Wellington Drive Tec... $0.100 $0.000 / 0.00% 0 $0
WHS The Warehouse Group ... $2.860 $0.060 / 2.14% 226,840 $645,322
WYN Wynyard Group Limite... $1.920 -$0.040 / -2.04% 1,082,047 $2,076,903
XRO Xero Limited Ordinar... $20.520 $0.370 / 1.84% 102,927 $2,106,870
ZEL Z Energy Limited Ord... $5.040 $0.030 / 0.60% 292,859 $1,474,969