Home | Free Trials Advertise | Feedback | About Us | Contact Us
Hot Topics Company Websites Weekly Commentary Mary Holm's Column David McEwen's Column Jenny Ruth's Column NZSX Trading Summary NZDX Trading Summary NZX Index Summary NZX Company Results Foreign Exchange Rates Top 10 Rises / Falls     Stock Exchanges New Zealand Australian London NASDAQ New York More ...     New Zealand News Stuff The Independent NZ Herald One News XtraMSN Business More ...     International News 7am News ABC Business News The Australian Australian Financial Review Britannica More ...     NZX Daily Trading Summary Rises 53 Turnover $91,295,298 Falls 28 Volume 42,326,005 Last updated: 3rd September 2010 17:34 NZT   View: Indices Sectors NZX 50NZX SciTechAll NZAX ListedAll NZSX Listed   COMPANY LAST CHANGE   %   BUY SELL HIGH LOW VOLUME VALUE A2 Corp 0.08 -0.01 -11.11% 0.08 0.09 0.09 0.08 70,000 6,270 Abano Health 5.03 -0.06 -1.18% 5.02 5.03 5.03 5.00 13,025 65,322 AFFCO 0.36 - - 0.36 0.37 - - - - Air NZ cd 1.30 0.02 1.56% 1.29 1.30 1.30 1.27 424,620 548,406 Allied Farmers 0.024 - - 0.024 0.025 0.026 0.024 992,516 24,535 Allied Work 0.85 - - 0.85 0.88 - - - - AMP cd 6.60 0.10 1.54% 6.60 6.65 6.60 6.56 28,720 187,718 AMP Office 0.75 0.02 2.74% 0.74 0.75 0.75 0.73 2,318,871 1,721,297 ANZ Bank 29.50 -0.17 -0.57% 28.10 29.60 30.00 29.50 355,146 10,500,320 APN News&Media xd 2.46 -0.04 -1.60% 2.20 2.65 2.46 2.43 156,989 380,784 ASB Capital 0.748 - - 0.745 0.748 0.748 0.748 65,000 48,620 ASB Capital 2 0.72 -0.01 -1.37% 0.72 0.73 0.73 0.72 114,000 82,920 Auck Airport cd 2.03 - - 2.02 2.03 2.04 2.02 1,313,884 2,674,018 Aust Found 6.05 - - 5.97 6.05 6.05 6.05 28,722 172,526 Austral Pacifc 0.06 - - - - - - - - Bankers Inv Tr 7.81 - - 7.81 7.93 7.81 7.81 2,200 17,182 Barramundi cd 0.76 0.01 1.33% 0.75 0.76 0.76 0.76 48,753 36,999 Barramundi 2011 war 0.06 0.004 7.14% 0.056 0.068 0.07 0.06 20,500 1,298 BLIS Tech 0.113 - - 0.10 0.112 - - - - BLIS Tech pref 2.70 - - 2.70 2.85 2.70 2.70 1,000 2,700 Briscoe Group 1.22 0.01 0.83% 1.22 1.32 1.22 1.22 13,973 17,047 Burger Fuel 0.38 - - 0.35 - - - - - Caledonia Inv 33.97 -0.03 -0.09% 33.80 34.50 33.97 33.90 3,492 118,524 Cant Building 2.66 - - 2.66 2.75 - - - - Cavalier Corp cd 2.56 -0.03 -1.16% 2.56 2.60 2.58 2.55 102,000 260,220 Cavotec MSL 2.65 0.06 2.32% 2.60 2.65 2.65 2.57 25,000 64,891 CDL Invest 0.27 - - 0.27 0.30 - - - - Celsius 0.58 - - 0.58 - - - - - CER Group 0.01 - - 0.008 0.01 - - - - Charlies 0.101 -0.002 -1.94% 0.094 0.101 0.101 0.101 5,000 505 City of London 5.68 0.03 0.53% 5.66 5.72 5.70 5.68 8,084 46,025 Colonial Motor cd 2.30 - - 2.31 2.39 - - - - Comvita 1.98 -0.01 -0.50% 1.96 1.99 1.99 1.95 38,332 75,612 Contact Energy xd 5.66 0.05 0.89% 5.63 5.66 5.67 5.62 330,951 1,870,290 Cooks Food Group 0.11 - - - 0.12 - - - - Cue Energy 0.38 - - 0.37 0.41 - - 107,000 42,265 Cynotech 0.025 - - - 0.03 - - - - Cynotech pref xd 0.05 - - - 0.04 - - - - Cynotech war 2011 0.001 - - - - - - - - Delegats cd 1.67 0.01 0.60% 1.65 1.67 1.67 1.66 300,500 498,834 Diligent 0.60 0.04 7.14% 0.60 0.62 0.60 0.60 11,000 6,600 DNZ Property 1.04 0.01 0.97% 1.04 1.05 1.04 1.03 675,294 701,806 Dom Finance 0.01 - - - - - - - - Dorchester 0.11 -0.01 -8.33% 0.11 0.12 0.115 0.11 134,600 14,926 Dorchester opt 0.04 - - 0.026 0.04 - - - - Downer EDI xd - - - - - - - - - Ebos Group cd 6.86 - - 6.77 6.85 6.86 6.86 3,532 24,230 Ecoya 0.80 - - 0.80 0.81 - - - - Ecoya war 1 0.04 - - 0.01 - - - - - Ecoya war 2 0.10 - - 0.09 - - - - - Energy World 0.63 - - - - - - - - Euro Invest 10.40 - - 10.60 11.35 - - - - F&C Investment 5.87 0.12 2.09% 5.87 6.00 5.87 5.81 2,400 14,058 F&C Smaller Coys 9.74 - - 9.55 9.74 9.74 9.74 500 4,870 F&P Appliances 0.52 - - 0.52 0.53 0.53 0.52 957,937 503,515 F&P Healthcare 3.02 0.04 1.34% 3.02 3.03 3.02 2.98 622,202 1,872,040 Feltex 0.03 - - - - - - - - Finzsoft 0.32 - - 0.32 - - - - - Fletcher Build cd 7.75 0.07 0.91% 7.70 7.75 7.75 7.69 1,119,744 8,639,286 Forge Media 0.03 - - 0.03 0.06 - - - - Freightways cd 2.91 0.03 1.04% 2.90 2.91 2.91 2.90 150,244 435,980 Genesis R&D 0.042 - - 0.042 0.06 - - - - Geneva Finance 0.05 - - - 0.05 - - - - Glass Earth 0.40 - - 0.20 0.50 - - - - Goodman Prop cd 0.94 0.01 1.08% 0.93 0.94 0.94 0.94 3,092,221 2,906,438 GoodmanFielder cd 1.73 0.05 2.98% 1.72 1.79 1.73 1.69 770,530 1,325,984 GuinnessPeat 0.63 0.01 1.61% 0.63 0.64 0.63 0.62 2,447,826 1,537,720 GuocoLeisure cd 0.59 - - 0.59 0.64 0.59 0.59 3,570 2,106 Hallenstein 3.85 - - 3.87 3.93 3.85 3.85 4,350 16,748 Hellaby cd 2.05 0.06 3.02% 2.05 2.10 2.08 2.00 12,989 26,382 Henderson Far East 6.55 -0.13 -1.95% 6.45 6.70 6.55 6.55 2,500 16,375 Henderson TR Pacific 3.66 - - 3.62 3.69 - - 7,100 26,199 Heritage 0.023 - - 0.024 0.026 - - - - Horizon Energy 3.60 - - 3.63 - - - - - Indep News plc xd - - - - - - - - - Infratil 1.70 0.02 1.19% 1.69 1.70 1.70 1.68 715,624 1,216,048 Infratil war 2012 0.005 -0.015 -75.00% 0.005 0.04 0.005 0.005 5,922 30 ING Medical xd 1.25 0.01 0.81% 1.24 1.25 1.25 1.24 67,472 84,115 ING Property xd 0.71 0.01 1.43% 0.71 0.72 0.72 0.71 328,077 234,053 Insured Group 0.001 - - - 0.002 - - - - IRG 0.011 - - - - - - - - IRG war 2011 - - - - - - - - - Jasons Travel Media 0.40 - - - 0.41 - - - - JPMF O'seas In 16.20 - - 16.10 17.00 - - - - JPMFJapan Inv 3.26 - - 3.26 3.39 - - - - Just Water 0.17 - - 0.15 0.17 - - - - Kathmandu 1.62 - - 1.59 1.60 - - 452,617 724,647 Kermadec 0.47 - - 0.47 0.48 0.47 0.47 32,086 15,080 Kingfish cd 0.92 -0.01 -1.08% 0.92 0.94 0.93 0.92 45,911 42,685 Kingfish war 0.05 -0.02 -28.57% 0.035 0.06 0.07 0.05 108,000 5,930 Kirkcaldies 2.65 - - 2.65 3.00 - - - - Kiwi Income 0.97 0.01 1.04% 0.97 0.98 0.98 0.97 1,987,763 1,931,921 Kiwi Income MCN 1.07 - - 1.07 1.08 - - 10,000 10,800 L&M Energy 0.124 - - 0.124 0.127 - - - - Lend Lease cd - - - - - - - - - Livestock 2.90 - - 2.90 3.00 2.90 2.90 5,472 15,869 Lyttelton Port cd 2.40 - - 2.40 3.50 - - - - Mainfreight 6.80 - - 6.76 6.80 6.80 6.75 85,620 582,179 Marlin Global cd 0.91 - - 0.90 0.91 0.91 0.91 28,210 25,671 Marlin Warrants 0.001 - - 0.001 0.005 - - - - Mercer Group 0.25 - - - 0.25 - - - - Methven 1.56 0.01 0.65% 1.56 1.60 1.57 1.55 146,296 228,169 Metlifecare 2.00 - - 1.95 2.05 - - - - Michael Hill cd 0.67 - - 0.67 0.68 0.67 0.67 8,300 5,564 Millennium 0.41 - - 0.41 0.42 - - - - Mowbray 0.75 - - 0.73 0.75 - - - - Nat Prop Trust cd 0.54 -0.01 -1.82% 0.54 0.55 0.54 0.54 72,000 38,880 New Image 0.36 -0.02 -5.26% 0.33 0.37 0.36 0.36 20,000 7,200 Northland Port cd 1.67 - - 1.67 1.69 - - - - Nuplex Ind cd 3.22 0.04 1.26% 3.21 3.23 3.23 3.18 434,799 1,395,977 NZ Experience cd 0.37 - - 0.35 0.37 - - - - NZ Farming Systems 0.70 0.01 1.45% 0.69 0.70 0.70 0.69 322,580 222,608 NZ Oil&Gas cd 1.20 - - 1.20 1.21 1.21 1.20 710,538 859,296 NZ Refining cd 3.20 -0.01 -0.31% 3.22 3.24 3.20 3.20 4,000 12,800 NZ Windfarm 0.24 0.03 14.29% 0.24 0.25 0.24 0.23 377,210 87,421 NZ Wine Co 1.30 - - 1.25 1.35 - - - - NZ Wool Serv 0.32 - - 0.19 0.32 - - - - NZF Group 0.20 - - 0.10 - - - - - NZX cd 1.45 0.06 4.32% 1.44 1.45 1.45 1.40 457,796 654,456 OceanaGold 4.70 0.15 3.30% 4.70 4.79 4.78 4.55 47,486 221,099 Opus cd 1.55 - - 1.55 1.56 1.55 1.55 29,354 45,499 Orion Minerals 0.02 - - - - - - - - Oyster Bay 1.50 - - - - 1.50 1.50 3,490 5,235 Pacific Brands 1.12 - - 1.25 1.32 - - - - Pacific Edge 0.24 0.01 4.35% 0.24 0.25 0.24 0.23 21,671 5,034 PanPacific 0.21 -0.01 -4.55% 0.21 0.22 0.22 0.21 127,500 26,845 PGG Wrightson 0.57 0.02 3.64% 0.55 0.57 0.57 0.55 800,212 452,366 Pharmacybrands 0.32 - - 0.33 0.36 - - - - Pike River 1.09 0.02 1.87% 1.08 1.09 1.09 1.06 606,489 647,625 Pike River opt 0.161 -0.002 -1.23% 0.162 0.173 0.161 0.16 33,259 5,350 Port of Tga cd 6.80 - - 6.80 6.83 6.84 6.80 33,356 227,469 Postie Plus 0.31 - - 0.30 0.33 - - - - Prime Stapled Secs - - - - - - - - - Prop for Ind 1.15 0.01 0.88% 1.14 1.15 1.15 1.14 62,754 71,593 Pulse Utilities 0.44 -0.06 -12.00% 0.44 0.50 0.44 0.44 4,370 1,923 Pumpkin Patch 1.71 -0.02 -1.16% 1.71 1.75 1.74 1.71 15,391 26,370 PyneGould Corp 0.43 0.02 4.88% 0.42 0.43 0.43 0.42 3,024,492 1,270,327 Rakon 1.20 0.04 3.45% 1.20 1.21 1.21 1.17 494,927 590,228 Renaissance 0.27 - - 0.27 0.28 - - - - Restaurant 2.48 0.02 0.81% 2.48 2.49 2.49 2.46 58,264 144,503 RIS Group 0.047 - - - 0.06 - - - - RIS Group rts - - - 0.001 0.03 - - - - Rubicon 0.84 - - 0.84 0.94 0.85 0.84 2,634 2,223 Ryman Health 2.05 -0.01 -0.49% 2.05 2.06 2.06 2.05 392,189 807,094 Salvus cd 0.71 0.01 1.43% 0.71 0.78 0.71 0.71 2,309 1,639 Sanford 4.05 0.05 1.25% 4.05 4.19 4.05 4.00 9,256 37,040 Satara 0.85 - - 0.85 - - - - - Savoy Eq 0.008 -0.004 -33.33% 0.008 - 0.008 0.008 124,713 998 Scott Tech 1.10 - - 1.11 1.20 - - - - Sealegs 0.22 - - 0.22 0.24 0.22 0.22 5,625 1,238 Seeka 3.10 - - - 3.10 3.10 3.10 5,000 15,500 Skellerup cd 0.86 0.01 1.18% 0.86 0.87 0.88 0.86 209,041 177,865 Sky TV xd 5.08 0.04 0.79% 5.07 5.08 5.09 5.07 602,831 3,058,469 SKYCITY cd 2.93 -0.02 -0.68% 2.93 2.94 2.95 2.92 1,311,850 3,855,803 smartFONZ 1.265 - - 1.265 1.268 1.265 1.26 22,468 28,384 smartMIDZ 2.10 0.02 0.96% 2.09 2.11 2.10 2.099 7,500 15,745 smartMOZY 5.10 - - 5.10 5.28 - - - - smartOZZY 3.45 - - 3.45 3.52 3.45 3.45 3,369 11,623 Smartpay 0.032 -0.001 -3.03% 0.032 0.034 0.034 0.032 376,500 12,608 smartTENZ 0.83 0.005 0.61% 0.826 0.832 0.83 0.828 30,693 25,462 Smiths City 0.32 - - 0.31 0.32 0.32 0.32 20,000 6,400 Solution Dynam 0.40 - - 0.30 0.38 - - - - South Port cd 2.65 - - 2.66 2.74 - - - - Southern Trav 0.10 - - 0.10 0.20 - - - - Speirs Group 0.24 - - - 0.24 0.24 0.24 8,000 1,920 Spotless Group xd 3.87 - - - - - - - - Steel & Tube cd 2.20 -0.01 -0.45% 2.18 2.22 2.21 2.20 25,371 55,884 Tag Pacific 0.18 - - - - - - - - TeamTalk cd 2.07 -0.10 -4.61% 2.07 2.15 2.07 2.07 4,000 8,280 Telecom xd 2.05 0.02 0.99% 2.05 2.06 2.05 2.02 8,696,545 17,715,357 Telstra xd 3.60 0.01 0.28% 3.59 3.60 3.65 3.59 606,828 2,164,880 Tem.Emerging 12.12 0.05 0.41% 12.12 12.15 12.15 12.12 15,333 186,007 Tenon 1.00 - - 0.97 1.04 1.00 1.00 8,922 8,922 Tourism Hold cd 0.80 - - 0.79 0.80 0.80 0.79 77,684 62,067 Tower 1.91 0.01 0.53% 1.90 1.91 1.91 1.89 170,100 323,898 Transpacific Ind 8.65 - - - - - - 10,000 13,420 TRS Investments 0.001 - - - 0.001 - - - - TrustPower 7.27 0.11 1.54% 7.25 7.27 7.27 7.18 31,584 228,637 Turners Auctions cd 1.42 0.02 1.43% 1.42 1.45 1.42 1.42 4,500 6,390 Turners&Growers 1.40 - - 1.38 1.45 - - - - Vector xd 2.08 0.01 0.48% 2.07 2.08 2.08 2.07 137,301 284,957 VTL Group 0.015 - - - - - - - - Wakefield 6.50 - - 6.50 6.59 6.50 6.50 11,000 71,500 Warehouse 3.65 0.05 1.39% 3.63 3.65 3.66 3.60 157,874 574,517 Westpac 28.60 -0.10 -0.35% 28.21 28.60 29.00 28.60 414,148 11,813,345 Wgtn Drive 0.087 0.005 6.10% 0.082 0.087 0.087 0.082 105,000 8,850 Widesprd Energy 0.12 - - 0.125 0.15 - - - - Widesprd Energy opt 0.04 - - 0.04 0.07 - - - - Widesprd Portf war 0.012 - - - 0.009 - - - - Widesprd Portfolios 0.141 - - 0.141 0.20 - - - - Windflow 1.20 - - 1.15 1.20 - - - - Witan Invest xd 8.65 - - 8.50 - - - - - Wool Equities 0.174 - - 0.174 - - - - - World Index 1.041 - - 1.041 1.044 1.041 1.035 9,753 10,152 Xero 1.51 0.03 2.03% 1.51 1.55 1.51 1.49 9,959 14,968 Zintel 0.26 - - 0.21 0.27 - - - -

©ShareInfo, All Rights Reserved

Disclaimer:The presentation of information by Shareinfo is not a recommendation to buy, sell, hold or otherwise deal with any securities or investments. Shareinfo does not warrant the accuracy or completeness of the information and is not liable for any investment decisions by readers. Shareinfo may receive fees and/or commissions for presenting the information.