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 31 Turnover $62,746,207 Falls 47 Volume 40,265,343 Last updated: 11th March 2010 16:20 NZT   View: Indices Sectors NZX 50NZX SciTechAll NZAX ListedAll NZSX Listed   COMPANY LAST CHANGE   %   BUY SELL HIGH LOW VOLUME VALUE A2 Corp 0.076 - - 0.08 0.11 - - - - Abano Health 5.45 - - 5.40 5.45 5.45 5.45 10,480 57,116 AFFCO 0.38 -0.01 -2.56% 0.38 0.39 0.38 0.38 16,511 6,274 Air NZ cd 1.36 0.02 1.49% 1.36 1.37 1.36 1.34 148,409 200,901 Allied Farmers 0.073 -0.003 -3.95% 0.073 0.076 0.076 0.072 1,592,592 118,627 Allied Farmers opt 0.014 - - - - - - 380,000 380 Allied Work 0.88 - - 0.68 0.88 - - - - AMP 8.04 0.04 0.50% 8.01 8.07 8.06 8.02 10,735 86,285 AMP Office 0.76 - - 0.75 0.76 0.76 0.75 10,034,568 7,625,550 ANZ Bank 31.42 0.42 1.35% 31.40 31.59 31.52 31.25 31,634 989,021 APN News&Media xd 3.10 - - 3.00 3.10 3.10 3.10 499 1,547 ASB Capital 0.78 -0.02 -2.50% 0.76 0.805 0.78 0.78 88,000 68,640 ASB Capital 2 0.77 - - 0.77 0.775 0.77 0.77 33,000 25,410 Auck Airport cd 1.95 0.02 1.04% 1.94 1.95 1.95 1.93 1,695,373 3,287,334 Aust. Found 6.60 - - 6.60 6.65 6.61 6.60 18,759 123,906 Austral Pacifc 0.06 - - - - - - - - Bankers Inv Tr 8.15 - - 8.09 8.25 - - - - Barramundi xd 0.75 0.01 1.35% 0.74 0.75 0.75 0.75 18,300 13,725 Barramundi 2011 war 0.11 - - 0.11 0.12 - - - - BLIS Tech 0.10 - - 0.095 0.10 0.10 0.10 21,680 2,168 BLIS Tech pref 2.80 - - - 2.45 - - - - Botry-Zen 0.012 - - - 0.02 - - - - Briscoe Group cd 1.37 - - 1.35 1.37 1.37 1.35 4,500 6,130 Burger Fuel 0.41 - - 0.41 0.60 - - - - Caledonia Inv 34.60 -0.20 -0.57% - 24.60 34.62 34.60 710 24,572 Cant Building 3.00 - - 3.00 3.07 - - - - Cavalier Corp xd 2.80 0.02 0.72% 2.80 2.85 2.80 2.78 11,751 32,865 Cavotec MSL cd 2.80 0.01 0.36% 2.80 2.83 2.80 2.80 5,000 14,000 CDL Invest cd 0.27 0.01 3.85% 0.27 0.28 0.27 0.27 6,000 1,620 Celsius 0.55 - - 0.55 - - - - - CER Group 0.01 -0.002 -16.67% 0.01 0.014 0.01 0.01 3,000 30 Charlies 0.097 -0.002 -2.02% 0.097 0.098 0.097 0.097 44,000 4,268 City of London 5.51 -0.04 -0.72% 5.50 5.65 5.51 5.46 3,690 20,250 Colonial Motor cd 2.20 - - 2.15 2.20 - - - - Comvita 1.90 0.05 2.70% 1.85 1.90 1.90 1.90 2,000 3,800 Contact Energy xd 6.14 0.05 0.82% 6.14 6.15 6.15 6.03 309,082 1,897,194 Cooks Food Group 0.25 - - - 0.15 - - - - Cue Energy 0.30 - - 0.29 0.31 - - - - Cynotech 0.057 -0.003 -5.00% 0.057 0.075 0.06 0.057 36,629 2,119 Cynotech pref 0.055 - - 0.055 0.125 - - - - Cynotech war 2011 0.01 - - 0.001 0.005 - - - - Dairy Equity 0.078 - - 0.074 0.092 - - - - Delegats 1.98 -0.10 -4.81% 1.97 1.98 2.04 1.97 107,099 213,697 Diligent 0.45 - - 0.45 0.46 0.45 0.45 16,648 7,492 Dom Finance 0.01 - - - - - - - - Dorchester 0.09 - - 0.09 0.10 - - - - Downer EDI xd - - - - - - - 8,646 89,244 Eastern Hi-Fi 0.08 - - - - - - - - Ebos Group cd 6.40 - - 6.40 6.44 6.40 6.39 5,845 37,403 Energy World 0.56 - - - - - - - - Euro Invest 11.59 - - 11.51 11.70 - - - - F&C Investment cd 6.15 - - 6.14 6.20 - - 800 4,912 F&C Smaller Coys 9.20 - - 9.15 9.45 - - - - F&P Appliances 0.65 0.01 1.56% 0.65 0.66 0.65 0.64 922,090 598,686 F&P Healthcare 3.30 -0.01 -0.30% 3.30 3.31 3.31 3.30 362,225 1,195,581 Feltex 0.03 - - - - - - - - Finzsoft 0.171 - - 0.21 - - - - - Fletcher Build cd 8.12 -0.01 -0.12% 8.11 8.12 8.20 8.10 1,255,738 10,234,282 Freightways cd 3.10 0.01 0.32% 3.09 3.10 3.10 3.08 32,187 99,457 Genesis R&D 0.06 - - 0.033 0.058 - - - - Geneva Finance 0.05 - - 0.05 - - - - - Glass Earth 0.06 - - 0.042 0.08 - - - - Goodman Prop xd 1.02 - - 1.01 1.02 1.02 1.01 1,428,623 1,445,059 GoodmanFielder cd 1.93 -0.09 -4.46% 1.93 1.96 1.95 1.93 53,636 109,471 GuinnessPeat cd 0.90 -0.02 -2.17% 0.90 0.91 0.92 0.90 918,722 836,258 GuocoLeisure 0.66 0.01 1.54% 0.66 0.69 0.66 0.65 15,401 10,083 Hallenstein cd 3.52 -0.02 -0.56% 3.50 3.52 3.53 3.50 17,064 60,024 Hellaby cd 1.68 - - 1.61 1.68 1.69 1.68 10,743 18,148 Henderson Far East 6.58 - - 6.61 6.75 - - - - Henderson TR Pacific cd 3.72 - - 3.59 3.68 - - - - Heritage 0.029 - - 0.026 0.029 0.03 0.029 200,000 5,900 Horizon Energy 3.75 - - 3.25 3.60 - - - - Indep News plc - - - - - - - - - Infratil 1.66 0.01 0.61% 1.65 1.66 1.66 1.65 312,848 516,703 Infratil war 2010 0.522 - - 0.522 0.54 - - - - Infratil war 2012 0.034 - - 0.034 0.05 0.034 0.034 2,668 91 ING Medical 1.20 - - 1.20 1.21 1.21 1.20 34,882 41,917 ING Property xd 0.75 - - 0.74 0.75 0.75 0.74 101,980 75,618 IRG 0.014 - - 0.012 0.03 - - - - IRG war 2011 - - - - - - - - - Jasons Travel Media 0.55 - - 0.40 0.58 - - - - JPMF O'seas In 16.25 0.05 0.31% 16.19 16.30 16.25 16.25 1,000 16,250 JPMFJapan Inv 3.63 - - 3.56 3.66 - - - - Just Water 0.29 - - 0.15 0.29 0.29 0.29 7,000 2,030 Kathmandu 2.24 -0.01 -0.44% 2.22 2.24 2.24 2.23 228,415 508,050 Kermadec 0.49 - - 0.48 0.49 - - 6,300 3,024 Kingfish xd 0.91 -0.01 -1.09% 0.91 0.92 0.93 0.91 61,373 56,423 Kirkcaldies 2.95 - - 2.85 2.99 - - - - Kiwi Income 1.01 - - 1.01 1.02 1.02 1.01 8,191,384 8,311,547 Kiwi Income CN 8% 1.00 -0.01 -0.99% 1.00 1.01 1.01 1.00 61,000 61,510 Kiwi Income MCN 1.06 - - 1.06 1.07 1.06 1.06 21,511 22,802 L&M Energy 0.17 - - 0.16 0.17 - - - - Lend Lease cd - - - - - - - - - Life Pharmacy 0.28 - - 0.30 0.35 - - - - Livestock 3.30 - - 3.30 4.00 - - - - Lombard Gr 0.06 - - - 0.06 - - - - Lyttelton Port cd 2.38 0.03 1.28% 2.38 2.40 2.38 2.38 2,600 6,188 Mainfreight 6.15 0.03 0.49% 6.15 6.17 6.15 6.10 60,995 374,997 Marlin Global 0.96 0.01 1.05% 0.96 0.98 0.96 0.95 49,128 47,112 Marlin Warrants 0.045 -0.003 -6.25% 0.041 0.048 0.045 0.045 2,500 112 Media Tech 0.04 - - - - - - - - Mercer Group 0.30 - - - 0.28 - - - - Methven 1.75 -0.05 -2.78% 1.70 1.74 1.79 1.75 10,832 19,055 Metlifecare 2.15 - - 2.15 2.25 - - - - Michael Hill cd 0.74 0.01 1.37% 0.72 0.74 0.74 0.71 43,800 31,964 Millennium cd 0.45 - - 0.45 0.47 - - - - Mowbray 0.91 - - - 1.00 - - - - Nat Prop Trust cd 0.46 -0.01 -2.13% 0.47 0.48 0.46 0.46 20,500 9,430 New Image cd 0.40 - - 0.39 0.40 0.40 0.40 44,000 17,600 Northland Port 1.71 -0.04 -2.29% 1.71 1.75 1.71 1.71 500 855 Nuplex Ind cd 3.30 -0.03 -0.90% 3.30 3.32 3.34 3.27 264,927 876,301 NZ Experience 0.28 - - 0.28 0.29 - - - - NZ Farming Systems 0.40 -0.01 -2.44% 0.39 0.40 0.41 0.40 35,572 14,420 NZ Oil&Gas 1.57 -0.02 -1.26% 1.56 1.57 1.58 1.57 94,942 149,515 NZ Refining 3.38 -0.02 -0.59% 3.38 3.40 3.40 3.36 13,916 47,191 NZ Windfarm 0.41 - - 0.40 0.41 0.41 0.41 13,000 5,330 NZ Wine Co cd 1.75 - - 1.75 2.00 - - - - NZ Wool Serv 0.22 - - 0.18 - - - - - NZF Group 0.20 - - 0.12 0.25 - - - - NZX cd 1.98 -0.01 -0.50% 1.98 1.99 1.99 1.98 7,956 15,760 OceanaGold 3.55 - - 3.55 3.60 3.65 3.55 105,447 375,360 Opus cd 1.72 0.02 1.18% 1.72 1.73 1.72 1.72 3,000 5,160 Orion Minerals 0.02 - - 0.012 0.10 - - - - Oyster Bay 2.00 - - 1.82 2.05 - - - - Pacific Brands 1.55 -0.05 -3.12% 1.55 2.02 1.55 1.55 1,000 1,550 PacificEdge 0.23 -0.01 -4.17% 0.23 0.24 0.23 0.23 75,000 17,250 PanPacific 0.33 - - 0.32 0.33 0.34 0.33 124,000 40,972 PGG Wrightson 0.59 -0.01 -1.67% 0.58 0.59 0.59 0.58 516,606 304,750 Pike River 0.93 - - 0.93 0.94 0.95 0.93 144,297 135,962 Pike River opt 0.185 -0.005 -2.63% 0.18 0.185 0.19 0.185 45,987 8,733 Plus SMS 0.005 - - - - - - - - Port of Tga cd 7.00 0.05 0.72% 7.00 7.04 7.00 6.95 88,101 616,485 Postie Plus 0.40 - - 0.37 0.40 - - - - Prime Stapled Secs cd - - - - - - - - - Prop for Ind xd 1.18 - - 1.17 1.18 1.18 1.17 28,576 33,675 Propertyfinance 0.03 - - - 0.029 - - - - Pulse Utilities 0.45 - - - 0.44 - - - - Pumpkin Patch cd 2.17 -0.01 -0.46% 2.15 2.17 2.22 2.17 195,695 426,636 PyneGould Corp 0.47 - - 0.46 0.47 0.47 0.46 1,114,210 529,404 Rakon 1.03 - - 1.02 1.03 1.03 1.02 39,602 40,622 Renaissance 0.21 -0.01 -4.55% 0.21 0.22 0.21 0.21 1,200 252 Restaurant 1.91 0.03 1.60% 1.90 1.91 1.91 1.88 131,580 248,216 RIS Group 0.10 - - 0.02 0.10 - - - - Rubicon 1.01 0.01 1.00% 1.00 1.04 1.04 1.00 19,782 20,057 Ryman Health 2.07 0.03 1.47% 2.06 2.08 2.08 2.04 111,080 228,795 Salvus 0.70 - - 0.72 0.79 - - - - Sanford 4.74 - - 4.65 4.70 - - - - Satara 0.62 - - - 0.62 - - - - Savoy Eq 0.012 - - 0.003 - - - - - Scott Tech 1.28 - - 1.28 1.32 - - - - Sealegs 0.17 -0.02 -10.53% 0.17 0.19 0.17 0.17 1,597 271 Seeka 2.85 - - 2.86 2.95 - - - - Skellerup cd 0.58 -0.01 -1.69% 0.58 0.59 0.58 0.58 30,406 17,635 Sky TV xd 5.05 - - 5.03 5.05 5.05 5.01 25,627 128,834 SKYCITY cd 3.25 - - 3.24 3.25 3.27 3.24 243,208 790,042 smartFONZ 1.338 0.003 0.22% 1.335 1.338 1.338 1.33 43,604 58,241 smartMIDZ 2.17 -0.04 -1.81% 2.17 2.21 2.21 2.17 4,521 9,891 smartMOZY 5.42 -0.07 -1.28% 5.42 5.49 5.44 5.42 4,628 25,092 smartOZZY 3.77 -0.02 -0.53% 3.77 3.79 3.78 3.75 6,436 24,272 Smartpay 0.04 - - 0.04 0.042 0.041 0.04 90,000 3,635 smartTENZ 0.854 -0.001 -0.12% 0.85 0.855 0.854 0.852 21,177 18,066 Smiths City 0.35 - - 0.35 0.37 - - - - Solution Dynam 0.55 - - 0.40 0.45 - - - - South Port 2.62 0.04 1.55% 2.62 2.70 2.62 2.62 1,000 2,620 Southern Trav 0.15 - - - 0.15 - - - - Speirs Group 0.29 - - - 0.30 - - - - Spotless Group cd 3.87 - - 3.80 - - - 120,000 484,800 Steel & Tube cd 2.65 -0.04 -1.49% 2.60 2.65 2.69 2.65 14,025 37,299 SunSeeker 1.00 - - - - - - - - Tag Pacific 0.30 - - - 0.30 - - - - TeamTalk cd 2.22 -0.03 -1.33% 2.21 2.22 2.24 2.22 5,250 11,670 Telecom 2.25 0.01 0.45% 2.25 2.26 2.26 2.23 6,712,198 14,964,990 Telstra 4.00 0.11 2.83% 4.00 4.03 4.00 3.86 71,390 281,052 Tem.Emerging 12.45 0.15 1.22% 12.45 12.50 12.45 12.40 18,794 233,508 Tenon 0.92 -0.06 -6.12% 0.92 0.98 0.92 0.92 2,132 1,961 Tourism Hold cd 0.97 -0.03 -3.00% 0.96 0.97 1.00 0.97 36,225 35,370 Tower 1.98 -0.02 -1.00% 1.98 1.99 2.00 1.98 17,294 34,531 Transpacific Ind 8.65 - - - - - - - - TRS Investments 0.001 - - - 0.001 - - - - TrustPower 7.13 -0.02 -0.28% 7.13 7.14 7.13 7.10 35,316 250,974 Turners Auctions cd 1.45 - - 1.45 1.50 1.45 1.45 175 254 Turners&Growers 1.43 - - 1.44 1.50 - - - - Vector cd 2.06 - - 2.06 2.07 2.07 2.06 139,054 286,485 VTL Group 0.015 - - - - - - - - Wakefield 7.00 -0.04 -0.57% 6.99 7.00 7.00 7.00 7,370 51,590 Warehouse 3.94 - - 3.92 3.94 3.99 3.94 55,837 220,580 Westpac 35.15 -0.33 -0.93% 35.10 35.49 35.65 35.15 25,518 901,820 Wgtn Drive 0.085 0.004 4.94% 0.078 0.085 0.085 0.078 202,500 16,842 Widesprd Energy 0.12 - - 0.12 0.20 - - - - Widesprd Energy opt 0.03 - - 0.038 0.065 - - - - Widesprd Portf war 0.012 - - - 0.015 - - - - Widesprd Portfolios 0.19 - - 0.21 0.24 - - - - Windflow 1.30 - - 1.00 1.30 - - - - Witan Invest xd 8.65 - - 9.02 - - - - - Wool Equities 0.141 - - 0.142 0.18 - - - - World Index 1.10 -0.01 -0.90% 1.09 1.10 1.10 1.10 5,000 5,500 Xero 1.64 0.03 1.86% 1.63 1.64 1.64 1.64 2,000 3,280 Zintel 0.35 - - 0.32 0.38 - - - -

©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.