Mon 04 May 10:59:32 NZST

All Securities

Code Name Price Move Volume Value
ABA Abano Healthcare Gro... $7.400 $0.000 / 0.00% 0 $0
AFI Australian Foundatio... $6.400 $0.000 / 0.00% 7,392 $47,690
AIA Auckland Internation... $4.580 -$0.010 / -0.22% 153,825 $705,828
AIR Air New Zealand Limi... $2.690 $0.000 / 0.00% 12,236 $32,915
ALF Allied Farmers Limit... $0.055 $0.000 / 0.00% 0 $0
AMP AMP Limited Ordinary... $6.800 $0.000 / 0.00% 2,075 $14,081
ANZ Australia and New Ze... $35.690 $0.090 / 0.25% 7,001 $247,904
AOR Aorere Resources Lim... $0.003 $0.000 / 0.00% 1,392,000 $4,176
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 -$0.005 / -0.44% 23,706 $26,875
ARV Arvida Group Limited... $0.910 $0.000 / 0.00% 2,000 $1,820
ASBPA ASB Capital Limited ... $0.920 $0.000 / 0.00% 0 $0
ASBPB ASB Capital No.2 Lim... $0.860 $0.000 / 0.00% 24,278 $20,829
ASD Australian Dividend ... $1.863 $0.000 / 0.00% 0 $0
ASF Australian Financial... $8.182 $0.000 / 0.00% 0 $0
ASP Australian Property ... $1.220 $0.000 / 0.00% 0 $0
ASR Australian Resources... $3.744 $0.000 / 0.00% 0 $0
ATM The a2 Milk Company ... $0.520 $0.000 / 0.00% 281,280 $146,122
ATR Asian Total Return I... $4.170 $0.010 / 0.24% 7,400 $30,858
AUG Augusta Capital Limi... $1.010 $0.000 / 0.00% 26,816 $27,084
AWF AWF Group Limited Or... $2.250 $0.000 / 0.00% 6,000 $13,500
AWK Airwork Holdings Lim... $3.100 $0.000 / 0.00% 0 $0
BGR Briscoe Group Limite... $2.850 $0.000 / 0.00% 4,300 $12,255
BIT The Bankers Investme... $12.850 $0.000 / 0.00% 4,950 $63,291
BLT BLIS Technologies Li... $0.020 $0.000 / 0.00% 0 $0
BRL Bathurst Resources L... $0.028 $0.000 / 0.00% 0 $0
BRM Barramundi Limited O... $0.670 $0.000 / 0.00% 51,940 $34,800
CAV Cavalier Corporation... $0.380 $0.000 / 0.00% 0 $0
CDI CDL Investments New ... $0.625 $0.000 / 0.00% 0 $0
CEN Contact Energy Limit... $5.670 -$0.010 / -0.18% 15,082 $85,515
CMO The Colonial Motor C... $6.000 $0.000 / 0.00% 0 $0
CNU Chorus Limited (NS) ... $3.040 $0.000 / 0.00% 151,060 $457,706
COA Coats Group plc Ordi... $0.530 $0.000 / 0.00% 112,154 $59,692
CVT Comvita Limited Ordi... $4.100 $0.000 / 0.00% 347 $1,423
DGL Delegat Group Limite... $4.750 $0.000 / 0.00% 1,500 $7,125
DIL Diligent Board Membe... $5.830 -$0.020 / -0.34% 13,025 $76,096
DIV New Zealand Dividend... $0.995 $0.000 / 0.00% 0 $0
DNZ DNZ Property Fund Li... $2.030 $0.000 / 0.00% 77,202 $156,720
DOW Downer EDI Limited O... $0.000 $0.000 / 0.00% 0 $0
EBO Ebos Group Limited O... $9.560 $0.000 / 0.00% 3,000 $28,680
ERD EROAD Limited Ordina... $4.070 $0.000 / 0.00% 0 $0
EUT The European Investm... $16.350 $0.000 / 0.00% 0 $0
EVO Evolve Education Gro... $1.050 $0.010 / 0.96% 8,000 $8,400
FBU Fletcher Building Li... $8.210 -$0.090 / -1.08% 328,144 $2,720,043
FCT Foreign & Colonial I... $8.800 $0.000 / 0.00% 2,200 $19,246
FIN Finzsoft Solutions L... $3.590 $0.000 / 0.00% 0 $0
FLI Fliway Group Limited... $1.160 $0.000 / 0.00% 13,500 $15,660
FNZ SmartFONZ $1.917 -$0.005 / -0.26% 6,853 $13,175
FPH Fisher & Paykel Heal... $6.600 -$0.050 / -0.75% 119,852 $796,005
FRE Freightways Limited ... $6.210 $0.000 / 0.00% 6,000 $37,260
FSF Fonterra Shareholder... $5.260 -$0.020 / -0.38% 7,503 $39,466
GMT Goodman Property Tru... $1.180 $0.000 / 0.00% 24,446 $28,846
GNE Genesis Energy Limit... $1.930 $0.005 / 0.26% 158,965 $307,581
GTK Gentrack Group Limit... $2.440 $0.000 / 0.00% 10,260 $25,149
GXH Green Cross Health L... $2.280 $0.000 / 0.00% 500 $1,140
HBY Hellaby Holdings Lim... $3.080 $0.000 / 0.00% 0 $0
HED Horizon Energy Distr... $3.150 $0.000 / 0.00% 0 $0
HFL Henderson Far East I... $7.010 $0.000 / 0.00% 0 $0
HLG Hallenstein Glasson ... $3.490 $0.010 / 0.29% 6,178 $21,561
HNZ Heartland New Zealan... $1.300 -$0.010 / -0.76% 139,469 $182,552
IFT Infratil Limited Ord... $3.100 -$0.010 / -0.32% 9,666 $29,983
IKE ikeGPS Group Limited... $0.860 $0.000 / 0.00% 0 $0
IQE Intueri Education Gr... $2.080 $0.000 / 0.00% 2,600 $5,408
JFJ JPMorgan Japanese In... $5.750 $0.000 / 0.00% 0 $0
JMO JPMorgan Overseas In... $22.000 $0.000 / 0.00% 0 $0
JMOOA JMO 30/10/15 Subscri... $1.500 $0.000 / 0.00% 0 $0
KFL Kingfish Limited Ord... $1.360 -$0.010 / -0.73% 4,417 $6,012
KFLWC Kingfish Limited 06/... $0.105 $0.000 / 0.00% 0 $0
KMD Kathmandu Holdings L... $1.460 $0.030 / 2.10% 103,360 $148,220
KPG Kiwi Property Group ... $1.290 -$0.010 / -0.77% 167,184 $215,955
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... $1.650 $0.000 / 0.00% 298 $492
MCKPA Millennium & Copthor... $1.400 $0.000 / 0.00% 0 $0
MDZ SmartMIDZ $3.525 $0.000 / 0.00% 0 $0
MEL Meridian Energy Limi... $2.515 -$0.010 / -0.40% 392,052 $984,066
MET Metlifecare Limited ... $4.850 -$0.010 / -0.21% 193,728 $941,371
MFT Mainfreight Limited ... $15.530 $0.030 / 0.19% 885 $13,744
MGL Mercer Group Limited... $0.120 $0.000 / 0.00% 0 $0
MHI Michael Hill Interna... $1.160 -$0.020 / -1.69% 7,500 $8,710
MLN Marlin Global Limite... $0.840 $0.000 / 0.00% 23,916 $20,089
MMH Marsden Maritime Hol... $3.040 $0.000 / 0.00% 0 $0
MOA Moa Group Limited Or... $0.340 $0.000 / 0.00% 26,056 $8,859
MOW Mowbray Collectables... $0.200 $0.000 / 0.00% 0 $0
MPG Metro Performance Gl... $1.810 $0.000 / 0.00% 0 $0
MRP Mighty River Power L... $2.995 -$0.030 / -0.99% 9,372 $28,069
MVN Methven Limited Ordi... $1.140 $0.000 / 0.00% 1,000 $1,140
MZY SmartMOZY $5.220 $0.000 / 0.00% 0 $0
NPT NPT Limited Ordinary... $0.650 $0.000 / 0.00% 0 $0
NPX Nuplex Industries Li... $3.360 -$0.010 / -0.30% 147,616 $495,944
NTL New Talisman Gold Mi... $0.010 $0.000 / 0.00% 50,000 $500
NTLOA NTL 28/11/17 AUD $0.... $0.005 $0.000 / 0.00% 0 $0
NWF NZ Windfarms Limited... $0.055 $0.000 / 0.00% 0 $0
NZF NZF Group Limited Or... $0.010 $0.000 / 0.00% 0 $0
NZO New Zealand Oil & Ga... $0.620 $0.025 / 4.20% 80,312 $49,912
NZR The New Zealand Refi... $2.530 $0.000 / 0.00% 998 $2,525
NZX NZX Limited Ordinary... $1.160 $0.000 / 0.00% 1,792 $2,079
OGC OceanaGold Corporati... $2.590 $0.000 / 0.00% 0 $0
OHE Orion Health Group L... $4.400 $0.000 / 0.00% 3,091 $13,600
OIC Opus International C... $1.340 $0.000 / 0.00% 0 $0
OZY SmartOZZY $3.809 $0.000 / 0.00% 0 $0
PBG Pacific Brands Limit... $0.400 $0.000 / 0.00% 0 $0
PCT Precinct Properties ... $1.150 $0.000 / 0.00% 24,195 $27,824
PEB Pacific Edge Limited... $0.740 -$0.010 / -1.33% 26,162 $19,360
PFI Property For Industr... $1.585 -$0.015 / -0.94% 1,000 $1,585
PGC Pyne Gould Corporati... $0.330 $0.000 / 0.00% 0 $0
PGW PGG Wrightson Limite... $0.490 $0.000 / 0.00% 2,200 $1,078
PIL Promisia Integrative... $0.031 $0.000 / 0.00% 0 $0
POT Port of Tauranga Lim... $16.850 $0.000 / 0.00% 1,912 $32,217
PPL Pumpkin Patch Limite... $0.290 $0.000 / 0.00% 0 $0
PPP Pan Pacific Petroleu... $0.054 $0.000 / 0.00% 18,000 $972
RAK Rakon Limited Ordina... $0.340 $0.000 / 0.00% 0 $0
RBC Rubicon Limited Ordi... $0.320 $0.000 / 0.00% 0 $0
RBD Restaurant Brands NZ... $4.200 $0.020 / 0.48% 3,435 $14,427
RYM Ryman Healthcare Lim... $8.060 -$0.050 / -0.62% 275,964 $2,235,422
SAN Sanford Limited Ordi... $4.850 -$0.010 / -0.21% 2,100 $10,185
SCL Scales Corporation L... $1.630 $0.000 / 0.00% 5,000 $8,150
SCT Scott Technology Lim... $1.340 $0.010 / 0.75% 3,500 $4,690
SCY Smiths City Group Li... $0.550 $0.000 / 0.00% 0 $0
SEA SeaDragon Limited Or... $0.018 -$0.001 / -5.26% 1,100,000 $19,900
SEK Seeka Kiwifruit Indu... $3.100 $0.000 / 0.00% 0 $0
SKC SKYCITY Entertainmen... $4.100 -$0.080 / -1.91% 594,118 $2,476,024
SKL Skellerup Holdings L... $1.400 $0.010 / 0.72% 28,643 $40,100
SKO Serko Limited Ordina... $0.890 $0.000 / 0.00% 8,000 $7,120
SKT Sky Network Televisi... $6.280 $0.000 / 0.00% 133,420 $837,955
SLG Sealegs Corporation ... $0.110 $0.000 / 0.00% 0 $0
SLI SLI Systems Limited ... $0.940 $0.000 / 0.00% 10,000 $9,400
SML Synlait Milk Limited... $2.940 $0.000 / 0.00% 0 $0
SPK Spark New Zealand Li... $2.945 -$0.035 / -1.17% 1,333,071 $3,902,251
SPN South Port New Zeala... $4.120 $0.000 / 0.00% 0 $0
SPY Smartpay Holdings Li... $0.200 $0.000 / 0.00% 0 $0
STU Steel & Tube Holding... $2.900 $0.000 / 0.00% 13,050 $37,845
SUM Summerset Group Hold... $3.450 -$0.020 / -0.58% 10,900 $37,607
TCL The City of London I... $8.150 $0.000 / 0.00% 1,550 $12,633
TEM Templeton Emerging M... $11.530 $0.050 / 0.44% 7,007 $80,649
TEN Tenon Limited Ordina... $2.000 $0.000 / 0.00% 0 $0
THL Tourism Holdings Lim... $1.810 $0.010 / 0.56% 243 $440
TIL Trilogy Internationa... $0.950 $0.000 / 0.00% 25,000 $23,750
TLS Telstra Corporation ... $6.460 $0.000 / 0.00% 4,234 $27,386
TME Trade Me Group Limit... $3.800 $0.000 / 0.00% 94,721 $358,220
TNR Turners Limited Ordi... $0.315 $0.000 / 0.00% 0 $0
TNZ SmartTENZ $1.219 $0.009 / 0.74% 20,283 $24,725
TPI Transpacific Industr... $0.800 $0.000 / 0.00% 26,484 $21,028
TPW Trustpower Limited O... $7.820 $0.000 / 0.00% 0 $0
TRS TRS Investments Limited $0.004 $0.000 / 0.00% 0 $0
TTK TeamTalk Limited Ord... $0.550 $0.000 / 0.00% 0 $0
TUR Turners & Growers Li... $1.920 $0.000 / 0.00% 0 $0
TWR Tower Limited Ordina... $2.150 $0.000 / 0.00% 85,010 $182,856
VCT Vector Limited Ordin... $3.200 $0.000 / 0.00% 5,475 $17,518
VGL Vista Group Internat... $4.900 $0.000 / 0.00% 2,745 $13,451
VHP Vital Healthcare Pro... $1.670 $0.000 / 0.00% 1,202 $2,007
VIL Veritas Investments ... $0.860 $0.020 / 2.38% 5,550 $4,773
WBC Westpac Banking Corp... $38.320 $0.000 / 0.00% 0 $0
WDT Wellington Drive Tec... $0.035 $0.000 / 0.00% 0 $0
WDTPA Wellington Drive Tec... $0.100 $0.000 / 0.00% 0 $0
WDTRI Wellington Drive Tec... $0.008 $0.000 / 0.00% 0 $0
WHS The Warehouse Group ... $2.790 $0.000 / 0.00% 4,722 $13,174
WYN Wynyard Group Limite... $1.840 $0.020 / 1.10% 24,000 $43,983
XRO Xero Limited Ordinar... $19.750 $0.000 / 0.00% 2,841 $55,976
ZEL Z Energy Limited Ord... $4.910 -$0.040 / -0.81% 12,841 $62,972