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 ...     ASX Daily Trading Summary Rises 67 Turnover $16,154,247,161 Falls 78 Volume 3,516,194,551 Last updated: 10th March 2010 - End Of Day   COMPANY LAST CHANGE   %   BUY SELL HIGH LOW VOLUME VALUE Adelaide Brigh 2.44 - - 2.44 2.45 2.46 2.43 1,774,699 4,335,628 AGL Energy 14.99 0.31 2.11% 14.98 15.00 15.09 14.72 3,566,248 53,291,839 ALL ORDINARIES 4829.80 4829.80 - - - 4845.30 4815.10 1,385,351,429 5,604,334,867 Alumina 1.685 0.005 0.30% 1.68 1.685 1.695 1.66 12,693,990 21,347,947 Amcor 5.94 -0.02 -0.34% 5.93 5.95 6.06 5.93 6,588,711 39,381,248 AMP 6.16 0.06 0.98% 6.16 6.17 6.20 6.12 6,039,042 37,229,295 Ansell 11.75 -0.02 -0.17% 11.74 11.77 11.80 11.58 759,493 8,876,229 ANZ Banking Gr 23.94 0.12 0.50% 23.94 23.95 24.05 23.73 6,923,480 165,593,909 APN News & Med 2.36 -0.04 -1.67% 2.36 2.37 2.40 2.32 899,243 2,122,003 Apn/Uka 0.047 -0.003 -6.00% 0.046 0.047 0.049 0.044 996,541 45,337 Aquarius Plati 6.42 -0.23 -3.46% 6.42 6.44 6.58 6.38 1,016,534 6,576,024 Aristocrat Lei 4.46 0.04 0.90% 4.46 4.47 4.49 4.42 1,259,326 5,607,911 Arrow Energy 5.03 0.01 0.20% 5.03 5.04 5.06 5.01 14,383,397 72,387,488 Asciano Group 1.86 -0.015 -0.80% 1.855 1.86 1.93 1.855 26,828,196 50,689,087 Aust Infrastru 1.95 0.01 0.52% 1.94 1.95 1.985 1.935 4,823,403 9,427,975 Aust Pharmaceu 0.555 - - 0.55 0.555 0.555 0.54 1,038,789 569,232 Aust Pipeline 3.48 - - 3.47 3.48 3.50 3.45 868,623 3,021,188 Aust Stock Exc 36.09 -0.66 -1.80% 36.09 36.13 36.75 36.02 999,237 36,342,641 Aust Worldwide 2.70 -0.02 -0.74% 2.70 2.71 2.72 2.67 3,097,269 8,364,931 Austar United 1.15 0.005 0.44% 1.15 1.155 1.16 1.14 1,867,629 2,146,520 Australand Pro 0.51 0.015 3.03% 0.51 0.515 0.52 0.495 12,902,394 6,573,829 Australian Vin 0.31 0.01 3.33% 0.30 0.31 0.31 0.30 200,035 60,691 AWB 1.09 -0.03 -2.68% 1.09 1.095 1.12 1.065 5,376,285 5,884,850 AXA Asia Pacif 6.29 - - 6.29 6.30 6.34 6.29 4,938,608 31,152,221 Bank of Queens 11.27 -0.23 -2.00% 11.26 11.27 11.48 11.25 524,782 5,941,148 Beach Petroleu 0.74 0.015 2.07% 0.74 0.745 0.755 0.725 16,235,596 11,897,090 Bendigo Bank 9.76 -0.18 -1.81% 9.75 9.76 9.93 9.75 1,923,960 18,880,686 BHP Billiton 43.24 -0.16 -0.37% 43.23 43.25 43.27 42.88 10,937,000 471,843,318 Billabong Inte 10.90 - - 10.88 10.91 10.95 10.56 1,911,404 20,722,669 Bluescope Stee 2.72 0.01 0.37% 2.72 2.73 2.74 2.68 12,402,118 33,637,799 Boart Longyear 0.315 - - 0.315 0.32 0.32 0.31 21,479,030 6,776,646 Boom Logistics 0.325 - - 0.325 0.33 0.335 0.325 1,823,344 600,249 Boral 5.58 0.15 2.76% 5.57 5.58 5.59 5.45 5,758,954 31,823,499 Bradken 7.35 0.25 3.52% 7.31 7.35 7.47 7.10 1,282,162 9,388,308 Brambles 7.53 0.03 0.40% 7.53 7.54 7.63 7.42 8,321,570 62,737,351 Bunnings Wareh 1.845 -0.04 -2.12% 1.84 1.845 1.895 1.84 386,522 722,384 Cabcharge Aust 6.00 0.08 1.35% 5.99 6.01 6.02 5.92 306,448 1,834,188 Caltex Austral 10.86 -0.09 -0.82% 10.86 10.90 10.93 10.85 1,040,264 11,336,280 Centennial Coa 3.89 -0.04 -1.02% 3.89 3.90 3.97 3.88 1,950,214 7,628,737 Centro Propert 0.245 - - 0.24 0.245 0.245 0.24 806,980 194,180 CFS Retail Pro 1.885 -0.035 -1.82% 1.88 1.885 1.92 1.875 6,533,529 12,382,170 Challenger Fin 3.99 0.01 0.25% 3.98 3.99 4.02 3.93 1,920,507 7,654,113 Coca-Cola Amat 11.17 -0.29 -2.53% 11.17 11.21 11.40 11.15 2,917,523 32,809,868 Cochlear 66.17 0.64 0.98% 66.17 66.19 66.34 65.44 183,317 12,103,543 Commonwealth B 55.69 0.48 0.87% 55.69 55.70 56.04 55.51 5,965,567 332,699,413 Commonwealth P 0.94 -0.035 -3.59% 0.935 0.94 0.98 0.94 14,123,974 13,438,811 Computershare 12.44 0.42 3.49% 12.41 12.44 12.45 12.07 2,309,500 28,432,706 Connecteast Gr 0.44 - - 0.44 0.445 0.445 0.435 9,207,589 4,055,053 Consolidated M 3.19 0.01 0.31% 3.19 3.20 3.21 3.18 1,650,839 5,285,658 Corporate Expr 4.46 0.07 1.59% 4.46 4.48 4.48 4.40 97,651 433,370 Crane Group 8.60 -0.11 -1.26% 8.58 8.60 8.75 8.57 357,893 3,090,872 Crown 8.23 -0.09 -1.08% 8.22 8.24 8.36 8.19 561,645 4,640,824 CSL 35.76 -0.45 -1.24% 35.76 35.77 36.21 35.56 1,886,082 67,819,763 CSR 1.665 -0.01 -0.60% 1.66 1.665 1.69 1.655 8,661,827 14,444,226 Cue Energy Res 0.22 0.005 2.33% 0.215 0.22 0.22 0.21 432,825 93,358 David Jones 5.07 0.03 0.60% 5.06 5.07 5.12 5.05 1,848,173 9,381,861 Dexus Property 0.81 -0.015 -1.82% 0.81 0.815 0.83 0.81 36,652,604 29,871,459 Djerriwarrh In 4.38 -0.08 -1.79% 4.37 4.40 4.46 4.37 61,756 271,473 Downer EDI 7.88 -0.20 -2.48% 7.87 7.92 8.07 7.87 1,341,335 10,655,839 Emeco Holdings 0.645 -0.005 -0.77% 0.645 0.65 0.655 0.645 3,394,821 2,205,463 Energy Develop 2.40 -0.09 -3.61% 2.40 2.41 2.41 2.40 9,964 23,953 Envestra 0.525 -0.02 -3.67% 0.525 0.53 0.545 0.525 4,270,198 2,285,550 Fairfax (John) 1.74 -0.025 -1.42% 1.74 1.75 1.77 1.74 18,197,778 31,875,475 FKP Property G 0.76 0.005 0.66% 0.76 0.765 0.765 0.755 2,026,213 1,540,165 Flight Centre 20.18 0.28 1.41% 20.18 20.19 20.39 19.59 404,638 8,125,857 Fortescue Meta 4.82 -0.02 -0.41% 4.82 4.83 4.85 4.77 11,829,575 56,951,527 Foster's Group 5.45 0.07 1.30% 5.44 5.45 5.48 5.39 9,113,064 49,526,799 Goodman Group 0.615 -0.01 -1.60% 0.615 0.62 0.63 0.61 61,805,338 38,175,189 GPT Group 0.575 -0.02 -3.36% 0.575 0.58 0.60 0.575 50,496,391 29,420,320 GUD Holdings 10.00 -0.40 -3.85% 9.99 10.00 10.17 9.62 277,595 2,780,497 Gunns 0.61 -0.03 -4.69% 0.605 0.61 0.64 0.605 3,044,089 1,883,097 GWA Internatio 3.31 -0.01 -0.30% 3.31 3.33 3.35 3.29 676,718 2,245,846 Harvey Norman 3.92 -0.05 -1.26% 3.91 3.92 4.00 3.88 2,860,255 11,216,673 Healthscope 4.28 0.03 0.71% 4.27 4.28 4.36 4.26 1,381,973 5,943,357 Hills Industri 2.56 -0.26 -9.22% 2.55 2.56 2.83 2.45 1,316,206 3,476,585 Hutchison Tele 0.12 0.005 4.35% 0.11 0.12 0.12 0.115 70,000 8,290 Iluka Resource 3.64 -0.02 -0.55% 3.64 3.65 3.68 3.63 951,523 3,473,503 Incitec Pivot 3.51 0.02 0.57% 3.51 3.52 3.54 3.47 4,734,158 16,620,224 Independence G 4.34 0.04 0.93% 4.34 4.35 4.38 4.28 336,699 1,459,218 Infomedia 0.255 -0.005 -1.92% 0.25 0.265 0.26 0.25 361,596 93,019 ING Industustr 0.46 - - 0.455 0.46 0.465 0.45 19,263,441 8,811,369 ING Office Fun 0.62 -0.01 -1.59% 0.62 0.625 0.635 0.615 24,370,997 15,158,297 Institute of D 0.95 -0.025 -2.56% 0.95 0.96 0.96 0.95 15,980 15,226 Insurance Aust 4.00 -0.03 -0.74% 3.99 4.02 4.07 3.99 5,728,959 23,017,266 Invocare 6.09 -0.13 -2.09% 6.09 6.10 6.21 6.06 236,193 1,448,056 IOOF Holdings 6.59 0.05 0.76% 6.59 6.60 6.69 6.57 526,391 3,491,688 Iress Market T 8.33 0.16 1.96% 8.32 8.33 8.35 8.13 529,431 4,346,040 James Hardie I 7.61 0.07 0.93% 7.60 7.62 7.73 7.57 1,812,932 13,865,818 JB Hi-Fi 19.73 0.08 0.41% 19.73 19.77 19.80 19.55 617,156 12,156,399 Kagara 0.90 -0.01 -1.10% 0.90 0.905 0.915 0.89 1,738,777 1,567,472 Kingsgate Cons 9.32 0.07 0.76% 9.32 9.35 9.45 9.28 461,235 4,318,239 Leighton Holdi 39.00 -0.33 -0.84% 38.96 39.00 39.65 38.82 408,969 16,010,536 Lend Lease Cor 8.35 -0.20 -2.34% 8.35 8.39 8.51 8.34 4,514,270 38,029,857 Lihir Gold 2.98 0.09 3.11% 2.98 2.99 3.00 2.88 35,850,740 106,349,025 Macmahon Holdi 0.75 - - 0.80 0.685 - - - - Macquarie Airp 3.26 -0.06 -1.81% 3.25 3.26 3.34 3.23 9,936,335 32,446,793 Macquarie Coun 0.585 - - - - - - - - Macquarie Grou 49.05 0.22 0.45% 49.05 49.06 49.54 48.81 1,600,863 78,681,638 Macquarie Infr 1.21 - - - - - - - - Macquarie Offi 0.28 - - - - - - - - Metcash 4.08 - - 4.07 4.08 4.10 4.05 5,860,808 23,880,555 Minara Resourc 0.82 -0.015 -1.80% 0.82 0.825 0.83 0.80 3,392,505 2,774,711 Mirvac Group 1.505 -0.055 -3.53% 1.505 1.51 1.565 1.49 21,321,707 32,265,892 Monadelphous 14.87 0.02 0.13% 14.85 14.88 14.90 14.78 549,573 8,169,797 Murchison Meta 2.66 - - 2.66 2.67 2.70 2.61 792,297 2,098,187 National Austr 26.80 -0.07 -0.26% 26.79 26.80 27.11 26.56 5,627,996 150,874,584 Newcrest Minin 34.18 -0.12 -0.35% 34.17 34.18 34.57 34.06 1,609,519 55,199,060 News Corporati 18.30 -0.16 -0.87% 18.26 18.30 18.36 18.13 2,165,086 39,550,120 Nexus Energy 0.255 - - 0.25 0.255 0.26 0.25 4,914,581 1,239,217 Novogen 0.43 -0.045 -9.47% 0.43 0.47 0.43 0.425 11,000 4,710 Nufarm 8.38 -0.82 -8.91% 8.37 8.39 8.58 8.28 4,037,864 34,059,620 Oil Search 5.72 0.08 1.42% 5.71 5.72 5.72 5.60 6,708,090 38,124,111 OneSteel 3.59 -0.01 -0.28% 3.59 3.60 3.68 3.59 7,597,553 27,484,826 Orica 25.31 0.30 1.20% 25.31 25.35 25.47 24.74 1,123,283 28,285,582 Origin Energy 16.66 -0.28 -1.65% 16.63 16.67 16.94 16.55 3,195,886 53,428,118 Oxiana 1.16 0.01 0.87% 1.155 1.16 1.17 1.145 26,358,683 30,524,482 Pacific Brands 1.25 0.025 2.04% 1.25 1.255 1.275 1.23 4,527,583 5,651,908 Paladin Resour 3.69 -0.09 -2.38% 3.69 3.71 3.75 3.65 5,678,944 21,048,304 Paperlinx 0.685 -0.015 -2.14% 0.685 0.69 0.695 0.67 2,718,482 1,856,382 Perpetual 36.43 -0.37 -1.01% 36.40 36.47 36.85 36.35 64,253 2,353,533 PMP 0.745 - - 0.73 0.75 0.75 0.73 168,214 124,877 Prime Televisi 0.74 -0.02 -2.63% 0.70 0.79 0.76 0.74 89,987 66,955 Qantas Airways 2.84 0.07 2.53% 2.83 2.84 2.85 2.77 52,312,134 147,139,508 QBE Insurance 21.41 0.31 1.47% 21.41 21.42 21.49 21.11 10,889,689 233,822,995 Ramsay Health 13.54 0.48 3.68% 13.52 13.57 13.58 13.14 1,006,762 13,456,411 Resmed Inc 6.54 - - 6.54 6.55 6.57 6.49 2,555,842 16,678,575 Ridley Corpora 1.12 0.015 1.36% 1.115 1.12 1.125 1.11 154,332 172,615 Rio Tinto 75.35 -0.80 -1.05% 75.34 75.40 75.88 75.06 4,097,493 309,421,069 Roc Oil 0.345 0.005 1.47% 0.34 0.345 0.35 0.34 3,235,430 1,111,558 S&P/ASX 200 4820.00 4820.00 - - - 4837.60 4804.30 1,170,278,385 5,458,666,135 Santos 13.90 -0.18 -1.28% 13.88 13.90 14.15 13.72 4,791,562 66,515,033 Seek 7.61 0.06 0.79% 7.60 7.61 7.64 7.51 1,137,619 8,626,245 Select Harvest 4.40 0.04 0.92% 4.35 4.37 4.40 4.35 20,387 88,909 Seven Network 7.99 -0.08 -0.99% 7.98 7.99 8.09 7.95 960,945 7,678,803 Sigma Pharmace 0.90 - - - - - - - - Silex Systems 6.02 - - 6.02 6.08 6.14 5.94 130,976 790,533 Sims Group 20.33 0.17 0.84% 20.33 20.39 20.57 20.18 902,999 18,422,172 Singapore Tele 2.48 0.02 0.81% 2.47 2.48 2.49 2.46 2,044,510 5,053,182 Skilled Group 1.80 -0.015 -0.83% 1.78 1.80 1.815 1.775 31,454 56,557 Sonic Healthca 13.62 0.14 1.04% 13.60 13.65 13.72 13.53 1,711,806 23,284,157 Sp Ausnet 0.91 0.015 1.68% 0.905 0.91 0.915 0.90 5,307,632 4,798,382 Spark Infrastr 1.26 - - 1.255 1.26 1.27 1.255 12,751,481 16,078,424 Spotless Group 3.05 -0.05 -1.61% 3.05 3.06 3.16 3.02 1,606,581 4,986,724 Stockland 4.07 -0.11 -2.63% 4.07 4.08 4.19 4.05 10,812,882 44,375,940 STW Communicat 0.815 -0.03 -3.55% 0.81 0.82 0.84 0.79 2,899,056 2,304,429 Summit Resourc 2.29 - - 2.25 2.29 2.29 2.18 22,093 49,564 Suncorp-Metway 8.55 -0.08 -0.93% 8.53 8.55 8.63 8.50 5,409,609 46,457,194 Tabcorp Holdin 6.88 -0.02 -0.29% 6.88 6.90 7.05 6.88 3,693,291 25,626,613 Tap Oil 0.955 0.005 0.53% 0.94 0.96 0.955 0.94 1,234,039 1,170,575 Tattersall's 2.41 -0.03 -1.23% 2.41 2.42 2.48 2.41 4,405,686 10,748,507 Technology One 0.77 - - 0.755 0.77 0.775 0.755 39,737 30,402 Telstra Corpor 2.99 0.08 2.75% 2.98 2.99 3.01 2.94 66,087,563 196,664,326 Ten Network Ho 1.78 0.01 0.56% 1.775 1.78 1.80 1.75 2,119,759 3,757,909 Timbercorp 0.044 - - - - - - - - Tishman Speyer 0.40 0.005 1.27% 0.385 0.40 0.40 0.395 1,911,859 761,107 Toll Holdings 7.09 -0.07 -0.98% 7.08 7.09 7.23 7.06 4,027,703 28,757,871 Tower 2.55 -0.05 -1.92% 2.55 2.56 2.60 2.52 709,453 1,819,769 Transfield Ser 4.19 -0.07 -1.64% 4.19 4.21 4.25 4.15 1,674,135 7,030,313 Transpacific I 1.38 - - 1.375 1.38 1.405 1.355 3,480,785 4,817,917 Transurban Gro 5.25 -0.02 -0.38% 5.23 5.25 5.30 5.23 3,225,172 16,989,923 United Group 14.68 0.03 0.20% 14.67 14.68 14.80 14.61 437,662 6,423,683 Valad Property 0.098 - - 0.098 0.099 0.10 0.098 13,161,386 1,307,036 Wattyl 0.895 0.01 1.13% 0.885 0.90 0.895 0.88 11,454 10,171 Wesfarmers 32.23 -0.48 -1.47% 32.22 32.23 32.72 32.02 5,163,516 167,062,315 West Australia 7.45 0.08 1.09% 7.45 7.46 7.55 7.38 469,278 3,492,583 Western Areas 4.85 -0.08 -1.62% 4.84 4.85 4.92 4.83 427,281 2,078,846 Westfield Grou 12.07 -0.23 -1.87% 12.06 12.07 12.27 12.02 9,488,025 114,952,202 Westpac Bankin 27.33 0.36 1.33% 27.31 27.33 27.37 26.94 8,886,203 241,678,986 Woodside Petro 45.49 0.27 0.60% 45.46 45.50 45.87 45.17 2,082,908 94,831,927 Woolworths 28.20 0.08 0.28% 28.20 28.21 28.28 28.02 3,507,013 98,772,015 WorleyParsons 25.68 0.51 2.03% 25.68 25.70 26.03 25.42 1,642,135 42,146,145 Wotif.com 7.66 -0.11 -1.42% 7.66 7.67 7.87 7.65 554,409 4,279,247

©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.