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 47 Turnover $19,369,110,393 Falls 100 Volume 3,135,198,062 Last updated: 30th July 2010 - End Of Day   COMPANY LAST CHANGE   %   BUY SELL HIGH LOW VOLUME VALUE Adelaide Brigh 3.17 - - 3.16 3.17 3.19 3.16 1,596,847 5,072,539 AGL Energy 14.77 0.07 0.48% 14.74 14.78 14.80 14.70 1,188,449 17,487,486 ALL ORDINARIES 4507.40 4507.40 - - - 4531.90 4494.90 1,317,858,377 6,696,359,002 Alumina 1.55 -0.025 -1.59% 1.55 1.555 1.57 1.55 13,208,603 20,877,275 Amcor 6.56 -0.03 -0.46% 6.56 6.58 6.63 6.52 6,501,115 42,756,410 AMP 5.30 -0.01 -0.19% 5.29 5.31 5.34 5.29 6,707,484 36,818,126 Ansell 12.85 -0.18 -1.38% 12.85 12.92 13.13 12.85 937,598 12,115,315 ANZ Banking Gr 23.05 -0.14 -0.60% 23.01 23.05 23.19 22.80 8,943,107 203,849,115 APN News & Med 2.11 0.03 1.44% 2.10 2.11 2.11 2.05 606,713 1,269,143 Apn/Uka 0.028 0.003 12.00% 0.026 0.027 0.028 0.025 696,873 18,651 Aquarius Plati 4.74 -0.31 -6.14% 4.74 4.75 4.90 4.72 3,611,728 17,272,445 Aristocrat Lei 3.39 -0.04 -1.17% 3.38 3.39 3.45 3.34 3,177,330 10,813,843 Arrow Energy 4.68 - - 4.68 4.69 4.69 4.67 66,874,661 312,947,549 Asciano Group 1.69 -0.02 -1.17% 1.69 1.695 1.71 1.69 12,321,072 20,601,072 Aust Infrastru 1.80 0.015 0.84% 1.80 1.805 1.805 1.78 1,609,430 2,883,731 Aust Pharmaceu 0.41 -0.005 -1.20% 0.41 0.415 0.415 0.41 217,827 89,628 Aust Pipeline 3.71 0.02 0.54% 3.69 3.71 3.71 3.68 895,354 3,310,310 Aust Stock Exc 28.90 0.07 0.24% 28.89 28.95 28.99 28.57 1,229,599 36,051,955 Aust Worldwide 1.56 -0.075 -4.59% 1.55 1.56 1.655 1.535 5,787,641 9,205,364 Austar United 0.94 -0.045 -4.57% 0.94 0.95 0.98 0.935 3,885,303 3,716,573 Australand Pro 2.66 - - 2.66 2.67 2.68 2.63 1,232,740 3,269,053 Australian Vin 0.26 - - 0.26 0.27 - - - - AWB 0.99 0.035 3.66% 0.985 0.99 1.01 0.945 19,578,733 19,126,806 AXA Asia Pacif 5.43 -0.07 -1.27% 5.43 5.46 5.52 5.41 2,929,772 16,064,533 Bank of Queens 10.38 -0.25 -2.35% 10.36 10.39 10.63 10.29 731,719 7,609,980 Beach Petroleu 0.67 -0.01 -1.47% 0.67 0.675 0.685 0.665 4,195,996 2,822,753 Bendigo Bank 8.19 - - 8.17 8.19 8.19 8.14 927,225 7,578,468 BHP Billiton 40.12 -0.34 -0.84% 40.11 40.13 40.44 40.06 29,108,121 967,419,650 Billabong Inte 9.12 0.06 0.66% 9.11 9.13 9.18 9.00 795,159 7,246,725 Bluescope Stee 2.37 -0.05 -2.07% 2.36 2.37 2.41 2.36 16,711,108 39,238,592 Boart Longyear 3.06 -0.02 -0.65% 3.06 3.07 3.09 3.02 1,996,691 6,126,672 Boom Logistics 0.385 -0.005 -1.28% 0.38 0.385 0.39 0.38 287,858 110,873 Boral 4.24 -0.02 -0.47% 4.23 4.24 4.28 4.22 4,653,262 21,166,166 Bradken 7.69 -0.05 -0.65% 7.69 7.71 7.76 7.51 632,229 4,852,809 Brambles 5.40 -0.07 -1.28% 5.39 5.40 5.55 5.38 9,297,687 51,451,551 Bunnings Wareh 1.905 0.015 0.79% 1.90 1.915 1.915 1.88 612,712 1,162,856 Cabcharge Aust 4.50 -0.04 -0.88% 4.46 4.50 4.56 4.35 436,315 1,944,541 Caltex Austral 10.27 -0.20 -1.91% 10.27 10.28 10.37 10.18 570,205 5,851,909 Centennial Coa 5.98 -0.04 -0.66% 5.98 5.99 6.02 5.98 2,822,847 16,922,407 Centro Propert 0.195 -0.015 -7.14% 0.195 0.20 0.205 0.185 8,795,975 1,709,273 CFS Retail Pro 1.88 -0.005 -0.27% 1.875 1.885 1.905 1.875 13,671,056 25,814,008 Challenger Fin 3.52 -0.05 -1.40% 3.50 3.52 3.60 3.44 3,097,191 10,812,536 Coca-Cola Amat 11.47 -0.16 -1.38% 11.46 11.47 11.72 11.40 3,516,914 40,429,917 Cochlear 70.68 -0.41 -0.58% 70.67 70.68 71.60 70.63 509,781 36,167,081 Commonwealth B 52.56 -0.45 -0.85% 52.56 52.57 52.92 52.30 8,278,575 425,326,486 Commonwealth P 0.925 -0.01 -1.07% 0.925 0.93 0.935 0.92 8,454,707 7,842,125 Computershare 10.11 - - 10.10 10.12 10.13 10.05 3,569,995 36,149,599 Connecteast Gr 0.40 -0.005 -1.23% 0.395 0.40 0.40 0.39 7,031,027 2,802,020 Consolidated M 3.10 -0.03 -0.96% 3.10 3.11 3.11 3.08 569,277 1,765,053 Corporate Expr 4.77 -0.04 -0.83% 4.77 4.80 4.81 4.77 3,254 15,610 Crane Group 8.38 -0.28 -3.23% 8.38 8.40 8.62 8.30 198,728 1,677,237 Crown 7.96 -0.06 -0.75% 7.96 7.98 8.07 7.90 979,968 7,809,634 CSL 33.14 0.14 0.42% 33.14 33.15 33.38 32.94 2,979,004 98,814,179 CSR 1.72 -0.02 -1.15% 1.72 1.73 1.75 1.715 8,619,689 14,892,955 Cue Energy Res 0.275 - - 0.275 0.28 0.275 0.27 967,231 263,810 David Jones 4.80 - - 4.79 4.80 4.82 4.74 1,712,844 7,856,877 Dexus Property 0.815 -0.01 -1.21% 0.815 0.82 0.83 0.815 16,191,112 13,265,716 Djerriwarrh In 4.31 -0.05 -1.15% 4.31 4.33 4.37 4.30 86,574 376,665 Downer EDI 4.97 -0.02 -0.40% 4.97 4.98 5.01 4.84 4,856,379 24,070,982 Emeco Holdings 0.675 -0.015 -2.17% 0.67 0.675 0.685 0.665 1,387,818 935,623 Energy Develop 2.53 - - 2.50 2.53 2.53 2.50 5,600 14,114 Envestra 0.505 - - 0.50 0.505 0.505 0.495 1,633,864 818,732 Fairfax (John) 1.475 -0.01 -0.67% 1.475 1.48 1.485 1.47 7,631,496 11,259,377 FKP Property G 0.70 -0.01 -1.41% 0.695 0.70 0.715 0.70 1,236,567 872,006 Flight Centre 18.56 0.12 0.65% 18.56 18.57 18.73 18.33 147,794 2,738,640 Fortescue Meta 4.29 -0.05 -1.15% 4.28 4.31 4.36 4.28 7,046,343 30,373,049 Foster's Group 5.76 -0.07 -1.20% 5.76 5.78 5.84 5.74 8,439,027 48,372,823 Goodman Group 0.615 -0.02 -3.15% 0.615 0.62 0.635 0.615 37,316,662 23,292,096 GPT Group 2.86 -0.05 -1.72% 2.86 2.87 2.92 2.85 8,715,606 25,056,253 GUD Holdings 9.35 - - 9.31 9.35 9.35 9.22 175,861 1,637,249 Gunns 0.685 0.01 1.48% 0.68 0.685 0.685 0.67 2,463,283 1,674,373 GWA Internatio 3.02 -0.05 -1.63% 3.02 3.03 3.05 3.01 327,852 994,521 Harvey Norman 3.50 -0.09 -2.51% 3.50 3.51 3.57 3.48 2,122,601 7,459,578 Healthscope 6.00 -0.02 -0.33% 6.00 6.01 6.05 6.00 2,004,390 12,058,925 Hills Industri 2.21 0.03 1.38% 2.20 2.21 2.21 2.15 309,442 672,528 Hutchison Tele 0.099 0.008 8.79% 0.095 0.098 0.099 0.094 581,000 55,184 Iluka Resource 5.50 0.01 0.18% 5.47 5.50 5.50 5.41 826,391 4,530,535 Incitec Pivot 3.25 0.04 1.25% 3.24 3.25 3.30 3.21 12,374,386 39,557,445 Independence G 5.60 -0.06 -1.06% 5.57 5.60 5.64 5.55 205,799 1,150,986 Infomedia 0.255 0.005 2.00% 0.245 0.26 0.255 0.25 39,500 9,918 ING Industustr 0.445 - - 0.44 0.445 0.445 0.425 18,062,937 7,893,735 ING Office Fun 0.605 -0.01 -1.63% 0.605 0.61 0.62 0.60 10,771,812 6,577,664 Institute of D 0.63 -0.03 -4.55% 0.63 0.66 0.63 0.63 5,000 3,150 Insurance Aust 3.41 -0.01 -0.29% 3.39 3.41 3.42 3.33 5,705,280 19,552,794 Invocare 6.07 -0.01 -0.16% 6.07 6.08 6.07 5.99 72,730 440,055 IOOF Holdings 6.51 -0.04 -0.61% 6.51 6.53 6.53 6.41 255,255 1,659,633 Iress Market T 8.25 -0.02 -0.24% 8.23 8.25 8.28 8.21 320,132 2,641,338 James Hardie I 6.51 -0.05 -0.76% 6.50 6.51 6.62 6.37 2,078,046 13,542,073 JB Hi-Fi 19.14 0.03 0.16% 19.08 19.14 19.16 18.95 287,849 5,492,403 Kagara 0.65 -0.03 -4.41% 0.65 0.655 0.675 0.65 3,815,092 2,516,586 Kingsgate Cons 9.78 0.03 0.31% 9.78 9.80 9.88 9.75 248,404 2,429,004 Leighton Holdi 29.49 -0.25 -0.84% 29.46 29.49 29.80 29.30 1,275,726 38,342,501 Lend Lease Cor 7.29 -0.15 -2.02% 7.29 7.30 7.46 7.20 2,319,717 16,995,509 Lihir Gold 4.07 0.01 0.25% 4.07 4.08 4.09 4.03 14,015,380 56,535,960 Macmahon Holdi 0.59 -0.02 -3.28% 0.59 0.595 0.61 0.59 4,131,781 2,464,658 Macquarie Airp 2.96 - - 2.96 2.97 3.00 2.90 4,621,110 13,623,823 Macquarie Coun 0.585 - - - - - - - - Macquarie Grou 37.20 -1.19 -3.10% 37.19 37.27 37.48 35.80 7,033,964 262,388,554 Macquarie Infr 1.21 - - - - - - - - Macquarie Offi 0.28 - - - - - - - - Metcash 4.45 -0.06 -1.33% 4.43 4.46 4.50 4.42 3,366,259 14,994,471 Minara Resourc 0.82 -0.005 -0.61% 0.82 0.825 0.83 0.81 1,019,282 837,474 Mirvac Group 1.325 - - 1.325 1.33 1.335 1.31 33,444,772 44,319,945 Monadelphous 13.55 -0.17 -1.24% 13.54 13.60 13.69 13.46 287,152 3,893,371 Murchison Meta 1.83 -0.05 -2.66% 1.825 1.83 1.87 1.82 2,692,740 4,946,761 National Austr 25.13 -0.20 -0.79% 25.13 25.15 25.22 24.96 7,384,253 184,117,326 Newcrest Minin 32.71 -0.01 -0.03% 32.71 32.72 32.98 32.48 5,422,630 180,718,207 News Corporati 16.37 -0.04 -0.24% 16.37 16.39 16.48 16.26 2,653,393 43,696,830 Nexus Energy 0.315 0.01 3.28% 0.305 0.315 0.315 0.30 4,268,590 1,318,673 Novogen 0.15 -0.01 -6.25% 0.15 0.165 0.16 0.15 91,000 14,261 Nufarm 3.82 0.06 1.60% 3.82 3.83 3.85 3.72 1,808,264 6,855,936 Oil Search 5.84 -0.04 -0.68% 5.84 5.85 5.89 5.81 4,231,381 23,959,600 OneSteel 2.99 -0.09 -2.92% 2.99 3.00 3.05 2.99 8,924,127 26,903,673 Orica 25.20 -0.04 -0.16% 25.19 25.21 25.51 24.99 1,745,155 42,749,729 Origin Energy 15.44 -0.19 -1.22% 15.41 15.44 15.64 15.30 2,737,670 39,669,458 Oxiana 1.23 0.015 1.23% 1.225 1.23 1.235 1.215 21,400,864 25,547,604 Pacific Brands 0.905 0.005 0.56% 0.90 0.91 0.92 0.89 3,088,740 2,795,011 Paladin Resour 3.85 -0.04 -1.03% 3.84 3.85 3.87 3.81 2,146,018 8,249,424 Paperlinx 0.60 -0.005 -0.83% 0.595 0.60 0.61 0.59 1,514,758 912,164 Perpetual 29.03 -0.13 -0.45% 29.01 29.03 29.09 28.32 156,042 4,499,250 PMP 0.60 0.005 0.84% 0.595 0.60 0.60 0.59 270,151 161,107 Prime Televisi 0.745 0.005 0.68% 0.735 0.745 0.745 0.745 755 562 Qantas Airways 2.47 -0.02 -0.80% 2.47 2.48 2.49 2.45 15,886,939 38,910,546 QBE Insurance 16.70 0.12 0.72% 16.70 16.71 16.82 16.33 11,123,428 188,764,175 Ramsay Health 14.14 -0.03 -0.21% 14.13 14.14 14.27 13.89 553,666 7,788,439 Resmed Inc 7.24 0.07 0.98% 7.23 7.24 7.25 7.13 9,453,104 68,271,563 Ridley Corpora 1.185 0.005 0.42% 1.155 1.185 1.19 1.16 102,610 120,867 Rio Tinto 70.61 -0.89 -1.24% 70.60 70.65 71.30 70.42 6,384,173 343,576,854 Roc Oil 0.355 0.005 1.43% 0.355 0.36 0.36 0.345 4,796,304 1,692,025 S&P/ASX 200 4493.50 4493.50 - - - 4519.00 4480.60 979,664,182 6,447,041,939 Santos 13.30 -0.27 -1.99% 13.30 13.31 13.54 13.24 7,986,375 76,056,201 Seek 7.57 0.04 0.53% 7.55 7.57 7.59 7.45 433,207 3,262,242 Select Harvest 3.59 - - 3.59 3.83 3.61 3.59 11,378 40,935 Seven Network 7.41 - - - - - - - - Sigma Pharmace 0.435 -0.005 -1.14% 0.435 0.44 0.45 0.435 1,286,610 568,403 Silex Systems 4.62 0.10 2.21% 4.62 4.63 4.68 4.48 145,072 660,616 Sims Group 17.80 0.02 0.11% 17.77 17.91 18.13 17.65 723,054 12,914,765 Singapore Tele 2.53 0.02 0.80% 2.52 2.53 2.55 2.51 964,347 2,439,243 Skilled Group 1.27 0.01 0.79% 1.26 1.29 1.28 1.26 79,477 100,882 Sonic Healthca 10.30 -0.11 -1.06% 10.29 10.31 10.44 10.20 984,605 10,161,042 Sp Ausnet 0.80 - - 0.80 0.805 0.805 0.79 4,989,239 3,980,539 Spark Infrastr 1.23 0.005 0.41% 1.225 1.23 1.23 1.215 1,381,500 1,690,565 Spotless Group 2.05 -0.02 -0.97% 2.05 2.06 2.07 2.02 289,868 596,595 Stockland 3.79 - - 3.78 3.81 3.82 3.74 9,959,798 37,674,379 STW Communicat 0.945 0.04 4.42% 0.91 0.945 0.945 0.90 153,656 141,089 Summit Resourc 2.38 - - 2.45 2.48 2.38 2.38 7,140 16,993 Suncorp-Metway 8.37 -0.14 -1.65% 8.37 8.39 8.48 8.25 4,841,481 40,596,852 Tabcorp Holdin 6.86 -0.04 -0.58% 6.86 6.87 6.91 6.82 3,455,250 23,696,793 Tap Oil 0.895 0.01 1.13% 0.89 0.90 0.90 0.89 127,334 113,642 Tattersall's 2.45 0.01 0.41% 2.44 2.45 2.46 2.44 2,220,824 5,427,010 Technology One 0.88 0.01 1.15% 0.86 0.88 0.88 0.86 205,340 179,289 Telstra Corpor 3.22 -0.01 -0.31% 3.22 3.23 3.26 3.22 70,908,947 225,522,446 Ten Network Ho 1.67 0.005 0.30% 1.66 1.67 1.675 1.65 4,403,845 7,336,610 Timbercorp 0.044 - - - - - - - - Tishman Speyer 0.38 -0.025 -6.17% 0.38 0.40 0.385 0.38 82,094 31,336 Toll Holdings 5.94 -0.08 -1.33% 5.93 5.94 5.99 5.92 4,405,575 26,698,547 Tower 2.19 - - 2.17 2.19 2.20 2.16 471,839 1,029,354 Transfield Ser 3.22 -0.06 -1.83% 3.22 3.23 3.28 3.21 688,069 2,225,702 Transpacific I 1.05 -0.035 -3.23% 1.045 1.05 1.06 1.035 1,383,018 1,450,026 Transurban Gro 4.48 0.02 0.45% 4.47 4.48 4.48 4.45 2,604,048 11,652,851 United Group 14.10 -0.10 -0.70% 14.10 14.11 14.17 13.83 475,950 6,679,209 Valad Property 0.093 -0.003 -3.12% 0.093 0.095 0.096 0.093 5,905,659 555,344 Wattyl 1.64 - - 1.64 1.645 1.645 1.64 98,169 161,421 Wesfarmers 31.09 -0.14 -0.45% 31.08 31.10 31.29 30.89 5,929,845 180,881,348 West Australia 6.92 -0.03 -0.43% 6.92 6.96 6.99 6.82 404,780 2,799,537 Western Areas 4.85 0.03 0.62% 4.84 4.85 4.90 4.82 524,734 2,548,489 Westfield Grou 12.21 -0.07 -0.57% 12.21 12.25 12.29 12.08 14,690,900 165,121,789 Westpac Bankin 23.99 -0.26 -1.07% 23.99 24.00 24.07 23.80 12,419,524 292,519,608 Woodside Petro 41.60 -0.12 -0.29% 41.60 41.62 41.80 41.22 4,144,410 175,080,404 Woolworths 25.79 0.23 0.90% 25.76 25.79 25.83 25.52 7,424,823 193,131,597 WorleyParsons 23.14 0.18 0.78% 23.12 23.14 23.23 22.67 1,554,774 36,317,546 Wotif.com 5.17 -0.02 -0.39% 5.17 5.18 5.20 5.16 336,834 1,744,875

©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.