Mon 30 March 18:45:11 NZDT

All Securities

Code Name Price Move Volume Value
ABA Abano Healthcare Gro... $7.900 $0.000 / 0.00% 3,649 $28,827
AFI Australian Foundatio... $6.420 -$0.050 / -0.77% 149,190 $959,631
AIA Auckland Internation... $4.530 -$0.010 / -0.22% 1,186,928 $5,378,913
AIR Air New Zealand Limi... $2.710 $0.045 / 1.69% 598,128 $1,622,668
ALF Allied Farmers Limit... $0.059 $0.012 / 25.53% 126,568 $7,369
AMP AMP Limited Ordinary... $6.500 -$0.200 / -2.99% 7,037 $45,959
ANZ Australia and New Ze... $37.420 -$0.380 / -1.01% 6,274 $235,076
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
APN APN News & Media Lim... $1.080 $0.000 / 0.00% 0 $0
ARG Argosy Property Limi... $1.135 -$0.005 / -0.44% 1,116,074 $1,266,962
ARV Arvida Group Limited... $0.940 $0.010 / 1.08% 40,950 $38,553
ASBPA ASB Capital Limited ... $0.909 $0.019 / 2.13% 122,000 $110,770
ASBPB ASB Capital No.2 Lim... $0.870 $0.010 / 1.16% 20,000 $17,350
ASD Australian Dividend ... $1.811 -$0.028 / -1.52% 51,700 $94,469
ASP Australian Property ... $1.232 $0.000 / 0.00% 0 $0
ATM The a2 Milk Company ... $0.500 $0.000 / 0.00% 131,400 $65,187
ATR Asian Total Return I... $4.200 -$0.060 / -1.41% 1,200 $5,040
AUG Augusta Capital Limi... $1.010 $0.000 / 0.00% 34,450 $34,795
AWF AWF Group Limited Or... $2.350 $0.060 / 2.62% 5,000 $11,750
AWK Airwork Holdings Lim... $3.070 -$0.010 / -0.32% 16,500 $50,655
BGR Briscoe Group Limite... $2.840 -$0.060 / -2.07% 15,075 $43,097
BIT The Bankers Investme... $12.460 $0.060 / 0.48% 5,435 $67,668
BLT BLIS Technologies Li... $0.019 -$0.001 / -5.00% 300,000 $5,984
BRL Bathurst Resources L... $0.032 $0.000 / 0.00% 0 $0
BRM Barramundi Limited O... $0.670 $0.020 / 3.08% 20,191 $13,528
CAV Cavalier Corporation... $0.420 $0.010 / 2.44% 74,222 $30,975
CDI CDL Investments New ... $0.590 $0.000 / 0.00% 0 $0
CEN Contact Energy Limit... $5.990 $0.010 / 0.17% 215,520 $1,293,388
CMO The Colonial Motor C... $6.250 $0.000 / 0.00% 0 $0
CNU Chorus Limited (NS) ... $2.880 -$0.015 / -0.52% 1,233,608 $3,551,129
COA Coats Group plc Ordi... $0.490 -$0.005 / -1.01% 240,067 $117,769
CVT Comvita Limited Ordi... $4.000 $0.000 / 0.00% 5,820 $23,373
DGL Delegat Group Limite... $4.650 $0.090 / 1.97% 3,170 $14,759
DIL Diligent Board Membe... $5.570 -$0.030 / -0.54% 1,653 $9,244
DNZ DNZ Property Fund Li... $1.950 $0.010 / 0.52% 279,364 $541,876
DOW Downer EDI Limited O... $0.000 $0.000 / 0.00% 0 $0
EBO Ebos Group Limited O... $10.500 -$0.020 / -0.19% 91,818 $956,140
ERD EROAD Limited Ordina... $4.150 $0.000 / 0.00% 2,000 $8,300
EUT The European Investm... $16.090 $0.000 / 0.00% 0 $0
EVO Evolve Education Gro... $1.070 $0.000 / 0.00% 12,600 $13,482
FBU Fletcher Building Li... $8.440 -$0.090 / -1.06% 793,814 $6,729,206
FCT Foreign & Colonial I... $9.100 $0.000 / 0.00% 0 $0
FIN Finzsoft Solutions L... $3.300 -$0.100 / -2.94% 4,960 $16,368
FNZ SmartFONZ $1.930 -$0.035 / -1.78% 97,405 $189,573
FPH Fisher & Paykel Heal... $6.550 $0.010 / 0.15% 692,646 $4,481,949
FRE Freightways Limited ... $6.230 $0.010 / 0.16% 135,690 $844,120
FSF Fonterra Shareholder... $5.570 $0.010 / 0.18% 703,640 $3,935,767
GMT Goodman Property Tru... $1.190 -$0.005 / -0.42% 1,060,494 $1,262,480
GNE Genesis Energy Limit... $2.310 -$0.010 / -0.43% 297,997 $690,480
GTK Gentrack Group Limit... $2.370 $0.020 / 0.85% 139,260 $328,616
GXH Green Cross Health L... $2.150 $0.000 / 0.00% 0 $0
HBY Hellaby Holdings Lim... $3.250 $0.000 / 0.00% 41,123 $134,406
HED Horizon Energy Distr... $3.050 $0.000 / 0.00% 0 $0
HFL Henderson Far East I... $6.660 $0.000 / 0.00% 12,086 $81,374
HLG Hallenstein Glasson ... $3.480 $0.040 / 1.16% 142,653 $494,560
HNZ Heartland New Zealan... $1.280 -$0.010 / -0.78% 328,389 $419,453
IFT Infratil Limited Ord... $3.195 $0.005 / 0.16% 117,968 $376,385
IKE ikeGPS Group Limited... $0.780 $0.000 / 0.00% 0 $0
IQE Intueri Education Gr... $2.200 $0.000 / 0.00% 0 $0
JFJ JPMorgan Japanese In... $5.550 $0.000 / 0.00% 0 $0
JMO JPMorgan Overseas In... $21.670 $0.000 / 0.00% 0 $0
JMOOA JMO 30/10/15 Subscri... $1.500 $0.000 / 0.00% 88 $132
KFL Kingfish Limited Ord... $1.380 $0.010 / 0.73% 9,500 $13,041
KFLWC Kingfish Limited 06/... $0.103 $0.000 / 0.00% 2,700 $278
KMD Kathmandu Holdings L... $1.350 -$0.030 / -2.17% 975,024 $1,329,471
KPG Kiwi Property Group ... $1.290 $0.000 / 0.00% 786,048 $1,013,676
KRK Kirkcaldie & Stains ... $1.680 $0.000 / 0.00% 0 $0
MAD Energy Mad Limited O... $0.057 $0.000 / 0.00% 0 $0
MCK Millennium & Copthor... $1.500 $0.000 / 0.00% 0 $0
MCKPA Millennium & Copthor... $1.400 $0.000 / 0.00% 0 $0
MDZ SmartMIDZ $3.540 -$0.095 / -2.61% 1,345 $4,761
MELCA Meridian Energy Limi... $2.030 -$0.020 / -0.98% 2,159,950 $4,379,464
MET Metlifecare Limited ... $4.760 -$0.010 / -0.21% 42,363 $201,609
MFT Mainfreight Limited ... $15.510 -$0.050 / -0.32% 47,124 $733,690
MGL Mercer Group Limited... $0.175 $0.000 / 0.00% 0 $0
MHI Michael Hill Interna... $1.200 $0.000 / 0.00% 36,830 $44,029
MLN Marlin Global Limite... $0.830 $0.000 / 0.00% 14,964 $12,420
MMH Marsden Maritime Hol... $2.900 $0.030 / 1.05% 11,200 $32,416
MOA Moa Group Limited Or... $0.400 $0.000 / 0.00% 0 $0
MOW Mowbray Collectables... $0.200 $0.000 / 0.00% 0 $0
MPG Metro Performance Gl... $1.810 $0.000 / 0.00% 14,044 $25,635
MRP Mighty River Power L... $3.150 -$0.015 / -0.47% 2,312,720 $7,304,825
MVN Methven Limited Ordi... $1.150 $0.010 / 0.88% 17,300 $19,895
MZY SmartMOZY $5.164 -$0.026 / -0.50% 2,045 $10,579
NPT NPT Limited Ordinary... $0.660 $0.010 / 1.54% 58,000 $38,280
NPX Nuplex Industries Li... $3.170 -$0.020 / -0.63% 106,147 $337,071
NTL New Talisman Gold Mi... $0.010 $0.000 / 0.00% 200,000 $2,000
NTLOA NTL 28/11/17 AUD $0.... $0.005 $0.000 / 0.00% 0 $0
NWF NZ Windfarms Limited... $0.049 -$0.001 / -2.00% 169,000 $8,381
NZF NZF Group Limited Or... $0.010 $0.000 / 0.00% 0 $0
NZO New Zealand Oil & Ga... $0.565 $0.000 / 0.00% 184,844 $103,869
NZR The New Zealand Refi... $2.600 -$0.070 / -2.62% 247,444 $648,740
NZX NZX Limited Ordinary... $1.110 -$0.010 / -0.89% 42,039 $46,678
OGC OceanaGold Corporati... $2.590 -$0.040 / -1.52% 8,014 $20,886
OHE Orion Health Group L... $4.830 -$0.120 / -2.42% 18,150 $87,928
OIC Opus International C... $1.370 -$0.030 / -2.14% 15,447 $21,503
OZY SmartOZZY $3.831 $0.002 / 0.05% 17,564 $67,287
PBG Pacific Brands Limit... $0.470 $0.000 / 0.00% 0 $0
PCT Precinct Properties ... $1.175 -$0.005 / -0.42% 455,421 $534,988
PEB Pacific Edge Limited... $0.780 $0.010 / 1.30% 187,593 $149,352
PFI Property For Industr... $1.560 -$0.010 / -0.64% 33,369 $52,051
PGC Pyne Gould Corporati... $0.340 $0.000 / 0.00% 390 $133
PGW PGG Wrightson Limite... $0.490 $0.000 / 0.00% 127,669 $62,558
PIL Promisia Integrative... $0.033 $0.000 / 0.00% 0 $0
POT Port of Tauranga Lim... $17.050 -$0.050 / -0.29% 18,933 $323,589
PPL Pumpkin Patch Limite... $0.265 $0.000 / 0.00% 78,574 $20,887
PPP Pan Pacific Petroleu... $0.047 $0.000 / 0.00% 0 $0
RAK Rakon Limited Ordina... $0.370 $0.005 / 1.37% 22,000 $7,930
RBC Rubicon Limited Ordi... $0.315 $0.000 / 0.00% 48,508 $15,280
RBD Restaurant Brands NZ... $4.020 -$0.020 / -0.50% 64,292 $258,715
RYM Ryman Healthcare Lim... $7.770 -$0.100 / -1.27% 308,049 $2,396,175
SAN Sanford Limited Ordi... $4.850 -$0.070 / -1.42% 17,392 $84,351
SCL Scales Corporation L... $1.550 $0.010 / 0.65% 199,101 $308,281
SCT Scott Technology Lim... $1.470 -$0.020 / -1.34% 2,610 $3,837
SCY Smiths City Group Li... $0.530 -$0.030 / -5.36% 509 $270
SEA SeaDragon Limited Or... $0.022 $0.001 / 4.76% 50,000 $1,099
SEK Seeka Kiwifruit Indu... $3.240 $0.000 / 0.00% 0 $0
SKC SKYCITY Entertainmen... $4.090 $0.000 / 0.00% 207,087 $844,335
SKL Skellerup Holdings L... $1.450 $0.000 / 0.00% 274,365 $397,829
SKO Serko Limited Ordina... $1.000 $0.000 / 0.00% 0 $0
SKT Sky Network Televisi... $5.910 $0.010 / 0.17% 819,241 $4,836,744
SLG Sealegs Corporation ... $0.095 $0.000 / 0.00% 31,979 $3,262
SLI SLI Systems Limited ... $1.160 -$0.020 / -1.69% 1,200 $1,392
SML Synlait Milk Limited... $2.750 -$0.260 / -8.64% 242,886 $666,452
SPK Spark New Zealand Li... $2.930 -$0.050 / -1.68% 6,364,958 $18,776,938
SPN South Port New Zeala... $4.020 $0.000 / 0.00% 0 $0
SPY Smartpay Holdings Li... $0.180 $0.000 / 0.00% 0 $0
STU Steel & Tube Holding... $2.820 -$0.020 / -0.70% 61,700 $175,326
SUM Summerset Group Hold... $3.280 -$0.040 / -1.20% 477,605 $1,579,958
TCL The City of London I... $7.850 -$0.120 / -1.51% 900 $7,065
TEM Templeton Emerging M... $10.720 $0.020 / 0.19% 28,315 $303,343
TEN Tenon Limited Ordina... $1.910 -$0.010 / -0.52% 1,890 $3,612
THL Tourism Holdings Lim... $1.790 $0.020 / 1.13% 109,393 $195,813
TIL Trilogy Internationa... $0.910 $0.030 / 3.41% 19,043 $17,188
TLS Telstra Corporation ... $6.450 -$0.020 / -0.31% 12,781 $82,556
TME Trade Me Group Limit... $3.680 -$0.100 / -2.65% 4,223,691 $15,805,066
TNR Turners Limited Ordi... $0.330 $0.005 / 1.54% 69,671 $22,681
TNZ SmartTENZ $1.230 -$0.009 / -0.73% 39,954 $49,191
TPI Transpacific Industr... $0.800 $0.000 / 0.00% 0 $0
TPW TrustPower Limited O... $8.010 -$0.090 / -1.11% 6,775 $54,440
TRS TRS Investments Limited $0.003 $0.000 / 0.00% 0 $0
TTK TeamTalk Limited Ord... $0.730 -$0.010 / -1.35% 13,650 $10,052
TUR Turners & Growers Li... $1.930 $0.000 / 0.00% 0 $0
TWR Tower Limited Ordina... $2.310 -$0.030 / -1.28% 20,554 $47,877
VCT Vector Limited Ordin... $3.040 $0.000 / 0.00% 583,428 $1,776,098
VGL Vista Group Internat... $4.300 $0.000 / 0.00% 1,425 $6,128
VHP Vital Healthcare Pro... $1.690 $0.025 / 1.50% 182,908 $306,627
VIL Veritas Investments ... $0.960 $0.000 / 0.00% 0 $0
WBC Westpac Banking Corp... $40.000 -$0.220 / -0.55% 8,902 $356,328
WDT Wellington Drive Tec... $0.055 $0.000 / 0.00% 0 $0
WDTPA Wellington Drive Tec... $0.100 $0.000 / 0.00% 0 $0
WHS The Warehouse Group ... $2.840 -$0.020 / -0.70% 50,316 $143,537
WYN Wynyard Group Limite... $1.830 -$0.020 / -1.08% 68,276 $126,496
XRO Xero Limited Ordinar... $24.300 -$0.500 / -2.02% 162,389 $3,938,201
ZEL Z Energy Limited Ord... $5.100 $0.050 / 0.99% 141,661 $714,906