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 50 Turnover $11,416,148,890 Falls 76 Volume 2,319,960,056 Last updated: 3rd February 2012 - End Of Day   COMPANY LAST CHANGE   %   BUY SELL HIGH LOW VOLUME VALUE Adelaide Brigh 2.95 - - 2.94 2.95 2.97 2.93 840,616 2,479,952 AGL Energy 14.30 -0.25 -1.72% 14.30 14.32 14.62 14.24 1,287,031 18,477,844 ALL ORDINARIES 4320.10 4320.10 - - - 4340.80 4318.00 1,064,097,840 4,125,229,816 Alumina 1.265 -0.01 -0.78% 1.265 1.275 1.285 1.26 8,432,061 10,707,133 Amcor 7.03 -0.09 -1.26% 7.02 7.03 7.11 6.93 7,465,540 52,339,547 AMP 4.22 -0.01 -0.24% 4.22 4.23 4.27 4.22 5,660,575 23,989,931 Ansell 14.97 -0.03 -0.20% 14.96 14.97 15.02 14.89 323,530 4,842,408 ANZ Banking Gr 21.11 -0.25 -1.17% 21.11 21.12 21.43 21.09 8,668,955 183,978,433 APN News & Med 0.765 0.005 0.66% 0.76 0.765 0.77 0.75 936,907 710,818 Apn/Uka 0.004 - - 0.003 0.004 - - - - Aquarius Plati 2.50 0.05 2.04% 2.50 2.51 2.56 2.48 1,073,093 2,682,930 Aristocrat Lei 2.47 0.02 0.82% 2.47 2.48 2.49 2.38 1,302,818 3,201,428 Asciano Group 4.63 0.04 0.87% 4.63 4.64 4.655 4.56 9,644,363 44,603,031 Aust Infrastru 2.03 0.01 0.50% 2.03 2.04 2.04 1.995 861,754 1,743,606 Aust Pharmaceu 0.295 0.005 1.72% 0.295 0.30 0.295 0.29 167,899 49,475 Aust Pipeline 4.73 -0.07 -1.46% 4.70 4.73 4.81 4.62 3,658,823 17,218,671 Aust Stock Exc 29.80 -0.20 -0.67% 29.80 29.82 30.14 29.57 890,471 26,540,443 Aust Worldwide 1.57 0.015 0.96% 1.56 1.57 1.57 1.525 1,353,437 2,105,759 Austar United 1.175 0.015 1.29% 1.17 1.175 1.175 1.16 1,671,175 1,957,338 Australand Pro 2.62 0.07 2.75% 2.61 2.62 2.64 2.54 656,267 1,699,018 Bank of Queens 7.29 -0.12 -1.62% 7.29 7.33 7.42 7.29 798,036 5,864,635 Beach Petroleu 1.555 0.075 5.07% 1.55 1.56 1.56 1.485 13,755,263 21,077,129 Bendigo Bank 8.05 -0.04 -0.49% 8.05 8.07 8.13 8.05 975,144 7,873,497 BHP Billiton 37.60 -0.02 -0.05% 37.60 37.61 37.80 37.54 9,134,034 343,947,858 Billabong Inte 1.84 - - 1.84 1.85 1.90 1.835 966,924 1,786,918 Bluescope Stee 0.40 -0.01 -2.44% 0.395 0.40 0.41 0.39 40,557,379 16,282,209 Boart Longyear 3.67 0.12 3.38% 3.66 3.68 3.73 3.54 5,160,303 18,911,508 Boom Logistics 0.27 -0.005 -1.82% 0.27 0.275 0.28 0.27 24,381 6,706 Boral 4.18 0.05 1.21% 4.16 4.18 4.19 4.055 11,150,883 46,241,947 Bradken 7.87 0.06 0.77% 7.87 7.89 7.91 7.84 223,020 1,754,081 Bunnings Wareh 1.735 -0.02 -1.14% 1.735 1.745 1.77 1.735 630,043 1,104,713 Cabcharge Aust 4.68 0.10 2.18% 4.66 4.68 4.68 4.60 238,583 1,106,722 Caltex Austral 12.21 -0.25 -2.01% 12.20 12.21 12.52 12.05 839,898 10,249,292 Centro Propert 0.04 - - - - - - - - CFS Retail Pro 1.70 -0.04 -2.30% 1.70 1.71 1.74 1.70 9,585,615 16,436,786 Challenger Fin 4.47 -0.10 -2.19% 4.46 4.48 4.55 4.45 1,475,312 6,623,732 Coca-Cola Amat 11.49 -0.13 -1.12% 11.49 11.50 11.68 11.45 2,711,171 31,245,436 Cochlear 58.00 -0.41 -0.70% 58.00 58.10 58.68 57.90 193,548 11,271,320 Commonwealth B 50.57 -0.09 -0.18% 50.56 50.57 50.87 50.50 2,722,800 137,962,138 Commonwealth P 0.96 -0.01 -1.03% 0.96 0.965 0.975 0.96 11,372,936 10,981,213 Computershare 7.85 - - 7.85 7.86 7.96 7.78 4,015,723 31,664,787 Consolidated M 2.68 0.03 1.13% 2.66 2.68 2.69 2.65 87,201 232,146 Crown 8.33 0.18 2.21% 8.31 8.33 8.39 8.19 1,712,079 14,250,018 CSL 30.44 -0.50 -1.62% 30.43 30.44 31.05 30.38 1,835,407 56,213,877 CSR 2.03 -0.02 -0.98% 2.03 2.04 2.06 2.02 1,450,351 2,957,782 Cue Energy Res 0.26 - - 0.26 0.265 0.265 0.26 772,698 201,891 David Jones 2.53 -0.07 -2.69% 2.53 2.54 2.58 2.51 2,721,690 6,923,701 Dexus Property 0.875 - - 0.875 0.88 0.88 0.855 33,095,850 28,758,048 Downer EDI 3.54 - - 3.54 3.56 3.60 3.53 2,484,971 8,849,887 Emeco Holdings 1.04 -0.01 -0.95% 1.035 1.04 1.05 1.035 615,481 642,387 Envestra 0.76 0.005 0.66% 0.755 0.76 0.76 0.755 527,227 399,407 Fairfax (John) 0.775 -0.01 -1.27% 0.77 0.775 0.78 0.77 10,496,561 8,129,650 FKP Property G 0.635 0.015 2.42% 0.63 0.635 0.64 0.615 1,788,522 1,123,041 Flight Centre 19.52 -0.18 -0.91% 19.52 19.64 19.82 19.52 320,132 6,285,171 Fortescue Meta 5.07 0.06 1.20% 5.07 5.08 5.09 5.01 15,486,066 78,381,432 Foster's Group 5.38 - - - - - - - - Goodman Group 0.65 -0.01 -1.52% 0.65 0.655 0.66 0.647 14,881,879 9,709,772 GPT Group 3.00 -0.05 -1.64% 3.00 3.01 3.045 3.00 14,825,968 44,737,765 GUD Holdings 7.67 0.08 1.05% 7.65 7.67 7.75 7.56 187,040 1,435,252 Gunns 0.125 - - 0.12 0.125 0.125 0.115 4,716,607 568,489 GWA Internatio 3.06 - - - - - - - - Harvey Norman 2.03 -0.01 -0.49% 2.03 2.04 2.05 2.02 2,187,840 4,444,398 Hills Industri 1.03 -0.02 -1.90% 1.03 1.05 1.05 1.03 176,443 183,352 Iluka Resource 17.30 -0.56 -3.14% 17.29 17.30 18.09 17.18 3,554,645 62,167,942 Incitec Pivot 3.14 0.02 0.64% 3.13 3.14 3.15 3.12 7,793,395 24,446,746 Independence G 4.10 -0.02 -0.49% 4.10 4.12 4.20 4.08 690,647 2,854,703 Infomedia 0.21 0.005 2.44% 0.205 0.21 0.215 0.205 74,211 15,713 ING Industustr 0.535 - - - - - - - - ING Office Fun 0.635 -0.015 -2.31% 0.635 0.64 0.65 0.63 7,852,169 5,018,194 Institute of D 0.345 - - 0.345 0.35 0.345 0.345 6,679 2,304 Insurance Aust 2.91 -0.01 -0.34% 2.91 2.92 2.92 2.89 5,886,946 17,094,164 Invocare 7.64 0.10 1.33% 7.63 7.64 7.64 7.51 106,506 809,008 IOOF Holdings 5.54 -0.02 -0.36% 5.53 5.54 5.58 5.40 590,775 3,254,563 Iress Market T 7.01 - - 6.98 7.01 7.08 6.95 192,570 1,348,634 James Hardie I 7.26 0.02 0.28% 7.26 7.28 7.28 7.14 948,121 6,878,981 JB Hi-Fi 12.34 -0.09 -0.72% 12.34 12.36 12.49 12.29 611,484 7,578,646 Kagara 0.335 -0.015 -4.29% 0.335 0.34 0.355 0.327 2,702,880 921,777 Kingsgate Cons 7.88 0.22 2.87% 7.85 7.88 7.92 7.61 897,293 7,002,315 Leighton Holdi 23.97 0.43 1.83% 23.97 23.98 24.10 23.41 1,507,420 35,962,852 Lend Lease Cor 7.33 -0.06 -0.81% 7.33 7.35 7.43 7.32 1,588,793 11,665,147 Macmahon Holdi 0.70 0.02 2.94% 0.70 0.705 0.705 0.67 5,870,265 4,078,085 Macquarie Airp 2.79 - - - - - - - - Macquarie Grou 24.99 -0.19 -0.75% 24.97 24.99 25.16 24.83 1,413,140 35,284,268 Metcash 3.99 -0.02 -0.50% 3.99 4.00 4.03 3.99 3,409,141 13,639,035 Minara Resourc 0.87 - - - - - - - - Mirvac Group 1.215 -0.005 -0.41% 1.215 1.22 1.235 1.215 8,420,761 10,273,362 Monadelphous 22.24 -0.07 -0.31% 22.23 22.24 22.41 21.95 208,569 4,632,473 Murchison Meta 0.425 -0.005 -1.16% 0.425 0.43 0.43 0.425 1,292,628 553,643 National Austr 23.75 -0.14 -0.59% 23.74 23.75 24.00 23.70 4,389,061 104,589,696 Newcrest Minin 34.25 0.33 0.97% 34.25 34.26 34.57 34.25 1,912,454 65,702,824 News Corporati 18.25 -0.23 -1.24% 18.24 18.25 18.35 18.23 1,771,121 32,386,869 Novogen 0.09 -0.001 -1.10% 0.09 0.091 0.095 0.09 158,301 14,298 Nufarm 4.56 0.03 0.66% 4.54 4.56 4.56 4.41 663,659 2,970,915 Oil Search 6.54 0.03 0.46% 6.53 6.54 6.56 6.46 3,706,006 24,106,103 OneSteel 0.71 -0.015 -2.07% 0.71 0.715 0.73 0.71 7,445,424 5,330,472 Orica 24.25 -0.40 -1.62% 24.23 24.26 24.73 24.14 1,263,133 30,716,762 Origin Energy 13.32 -0.08 -0.60% 13.32 13.37 13.63 13.32 2,590,117 34,867,126 OZ Minerals 10.80 -0.14 -1.28% 10.79 10.80 10.92 10.79 547,958 5,940,655 Pacific Brands 0.665 -0.005 -0.75% 0.66 0.665 0.67 0.65 2,855,874 1,890,492 Paladin Resour 1.79 -0.025 -1.38% 1.79 1.795 1.84 1.79 4,331,131 7,847,803 Paperlinx 0.065 -0.001 -1.52% 0.065 0.067 0.066 0.065 1,026,100 67,717 Perpetual 20.24 -0.02 -0.10% 20.22 20.24 20.30 20.15 65,991 1,334,757 PMP 0.45 0.01 2.27% 0.435 0.45 0.45 0.44 91,629 40,760 Prime Televisi 0.67 0.02 3.08% 0.65 0.67 0.67 0.66 223,000 149,380 Qantas Airways 1.61 0.01 0.62% 1.605 1.61 1.62 1.595 7,400,316 11,871,811 QBE Insurance 11.84 0.41 3.59% 11.84 11.85 11.98 11.45 8,815,932 103,415,600 Ramsay Health 18.84 -0.17 -0.89% 18.84 18.85 19.11 18.80 641,987 12,174,366 Resmed Inc 2.71 - - 2.71 2.72 2.71 2.70 3,235,567 8,798,175 Ridley Corpora 1.05 -0.04 -3.67% 1.05 1.085 1.08 1.05 52,898 56,181 Rio Tinto 70.50 -0.22 -0.31% 70.49 70.50 71.26 70.05 4,644,524 327,458,987 Roc Oil 0.35 -0.005 -1.41% 0.35 0.355 0.36 0.35 3,647,886 1,292,203 S&P/ASX 200 4251.20 4251.20 - - - 4275.50 4248.90 736,602,411 3,929,209,191 Santos 13.68 0.02 0.15% 13.67 13.68 13.69 13.56 2,475,168 33,768,492 Seek 5.20 0.04 0.78% 5.20 5.21 5.26 5.08 4,502,930 23,301,535 Select Harvest 1.78 -0.02 -1.11% 1.78 1.80 1.82 1.78 28,051 50,326 Seven Group Ho 7.89 0.09 1.15% 7.89 7.91 7.93 7.63 562,502 4,437,616 Sigma Pharmace 0.59 - - 0.585 0.59 0.59 0.575 1,483,664 869,680 Silex Systems 2.17 -0.03 -1.36% 2.13 2.17 2.20 2.13 96,745 209,008 Sims Group 14.90 - - 14.90 14.92 14.99 14.80 574,223 8,562,457 Singapore Tele 2.36 0.03 1.29% 2.36 2.37 2.37 2.33 776,308 1,827,867 Skilled Group 1.725 0.015 0.88% 1.72 1.785 1.795 1.69 79,897 137,749 Sonic Healthca 11.18 -0.18 -1.58% 11.13 11.18 11.38 11.08 3,731,205 41,920,272 Sp Ausnet 0.98 0.005 0.51% 0.97 0.98 0.98 0.96 3,203,996 3,114,796 Spark Infrastr 1.33 -0.015 -1.12% 1.33 1.335 1.345 1.32 5,186,684 6,909,665 Spotless Group 2.43 0.03 1.25% 2.42 2.44 2.44 2.41 286,621 693,599 Stockland 3.34 - - 3.33 3.35 3.35 3.30 5,132,982 17,092,692 STW Communicat 0.885 0.02 2.31% 0.85 0.885 0.885 0.85 171,141 145,821 Summit Resourc 1.685 - - 1.685 1.925 1.70 1.685 2,879 4,881 Suncorp-Metway 8.31 -0.14 -1.66% 8.31 8.32 8.48 8.27 4,013,841 33,543,854 Tabcorp Holdin 2.86 -0.04 -1.38% 2.85 2.86 2.92 2.84 5,643,889 16,188,328 Tap Oil 0.80 - - 0.785 0.80 0.80 0.785 328,617 260,390 Tattersall's 2.50 -0.02 -0.79% 2.49 2.50 2.53 2.49 5,144,663 12,868,381 Technology One 1.055 0.025 2.43% 1.02 1.055 1.055 1.03 162,000 169,246 Telstra Corpor 3.34 -0.02 -0.60% 3.34 3.35 3.38 3.34 29,819,820 100,118,919 Ten Network Ho 0.90 0.005 0.56% 0.895 0.90 0.905 0.895 703,821 632,327 Tishman Speyer 0.495 0.005 1.02% 0.49 0.495 0.50 0.485 1,055,000 523,278 Toll Holdings 5.17 0.07 1.37% 5.17 5.18 5.21 5.08 5,312,497 27,400,562 Transfield Ser 2.00 -0.02 -0.99% 2.00 2.01 2.03 2.00 1,621,504 3,267,321 Transpacific I 0.84 - - 0.84 0.845 0.85 0.835 1,933,616 1,625,094 Transurban Gro 5.56 -0.11 -1.94% 5.56 5.57 5.64 5.55 6,123,777 34,237,088 United Group 13.56 0.16 1.19% 13.51 13.56 13.59 13.45 448,875 6,070,825 Wesfarmers 29.47 -0.43 -1.44% 29.46 29.47 30.03 29.39 3,906,354 115,756,099 West Australia 5.00 - - - - - - - - Western Areas 5.60 -0.06 -1.06% 5.60 5.63 5.65 5.56 637,886 3,580,125 Westfield Grou 8.69 -0.01 -0.11% 8.68 8.70 8.74 8.64 11,953,718 103,909,402 Westpac Bankin 20.79 -0.13 -0.62% 20.79 20.82 21.03 20.78 5,532,918 115,622,521 Woodside Petro 34.09 -0.06 -0.18% 34.09 34.10 34.27 33.85 2,146,116 73,063,827 Woolworths 24.40 -0.20 -0.81% 24.39 24.40 24.68 24.29 4,417,464 107,943,225 WorleyParsons 28.21 -0.04 -0.14% 28.20 28.21 28.36 28.02 932,597 26,299,164 Wotif.com 4.05 0.09 2.27% 4.03 4.05 4.07 3.99 230,405 929,086

©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.