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 28 Turnover $25,690,515 Falls 21 Volume 10,655,502 Last updated: 10th March 2010 11:21 NZT   View: Indices Sectors NZX 50NZX SciTechAll NZAX ListedAll NZSX Listed   COMPANY LAST CHANGE   %   BUY SELL HIGH LOW VOLUME VALUE A2 Corp 0.076 - - 0.055 0.11 - - - - Abano Health 5.45 -0.01 -0.18% 5.45 5.50 5.46 5.45 1,000 5,450 AFFCO 0.39 - - 0.38 0.39 - - - - Air NZ cd 1.33 - - 1.33 1.34 1.33 1.33 903 1,201 Allied Farmers 0.076 0.001 1.33% 0.075 0.076 0.078 0.076 447,066 34,027 Allied Farmers opt 0.014 - - - - - - - - Allied Work 0.88 - - 0.68 0.88 - - - - AMP xd 7.91 0.01 0.13% 7.91 8.05 7.91 7.90 27,672 219,512 AMP Office 0.76 - - 0.76 0.77 0.76 0.76 18,356 13,951 ANZ Bank 31.01 -0.04 -0.13% 30.85 31.00 31.01 31.01 19,097 590,455 APN News&Media cd 3.19 - - 3.10 3.25 - - - - ASB Capital 0.80 -0.005 -0.62% 0.78 0.80 0.80 0.80 10,000 8,000 ASB Capital 2 0.77 - - 0.77 0.775 - - - - Auck Airport cd 1.93 - - 1.93 1.94 1.94 1.93 92,778 179,119 Aust. Found 6.60 - - 6.60 6.67 6.60 6.60 10,955 72,668 Austral Pacifc 0.06 - - - - - - - - Bankers Inv Tr 8.15 -0.15 -1.81% 8.06 8.30 8.15 8.15 484 3,945 Barramundi xd 0.75 0.02 2.74% 0.74 0.75 0.75 0.74 39,000 28,960 Barramundi 2011 war 0.108 0.008 8.00% 0.101 0.11 0.108 0.10 175,000 17,900 BLIS Tech 0.10 - - 0.10 0.103 - - - - BLIS Tech pref 2.80 - - - 2.65 - - - - Botry-Zen 0.012 - - - 0.02 - - - - Briscoe Group 1.37 0.02 1.48% 1.35 1.37 1.37 1.37 52,200 71,514 Burger Fuel 0.41 - - 0.41 0.60 - - - - Caledonia Inv 35.50 - - 34.80 34.95 - - - - Cant Building 3.00 - - 3.00 3.09 - - - - Cavalier Corp xd 2.79 0.04 1.45% 2.76 2.78 2.79 2.79 78 218 Cavotec MSL cd 2.79 0.04 1.45% 2.75 2.83 2.79 2.79 13,800 38,502 CDL Invest cd 0.26 - - 0.26 0.28 - - - - Celsius 0.55 - - 0.55 - - - - - CER Group 0.012 - - 0.01 0.012 0.012 0.012 240,000 2,880 Charlies 0.099 - - 0.097 0.099 - - - - City of London 5.55 - - 5.45 5.65 - - - - Colonial Motor cd 2.15 - - 2.20 2.25 - - - - Comvita 1.82 - - 1.82 1.90 - - - - Contact Energy cd 6.04 -0.11 -1.79% 6.02 6.04 6.04 6.04 5,830 35,213 Cooks Food Group 0.25 - - - 0.15 - - - - Cue Energy 0.30 0.02 7.14% 0.27 0.30 0.30 0.30 1,000 300 Cynotech 0.06 - - 0.06 0.075 0.06 0.06 29,877 1,793 Cynotech pref 0.055 -0.005 -8.33% 0.055 0.125 0.055 0.055 5,076 279 Cynotech war 2011 0.01 - - 0.001 0.005 - - 8,045 8 Dairy Equity 0.078 - - 0.072 0.092 - - - - Delegats 2.00 - - 2.00 2.10 2.00 2.00 14,283 28,566 Diligent 0.45 - - 0.43 0.45 - - - - Dom Finance 0.01 - - - - - - - - Dorchester 0.09 - - 0.09 0.10 - - - - Downer EDI cd - - - - - - - - - Eastern Hi-Fi 0.08 - - - - - - - - Ebos Group cd 6.40 - - 6.36 6.39 - - - - Energy World 0.56 - - - - - - - - Euro Invest 11.59 - - 11.51 11.70 - - - - F&C Investment 6.12 -0.03 -0.49% 6.13 6.20 6.12 6.11 1,270 7,771 F&C Smaller Coys 9.40 - - 9.00 9.45 - - - - F&P Appliances 0.64 - - 0.64 0.65 0.65 0.64 106,712 68,316 F&P Healthcare 3.29 - - 3.29 3.30 3.31 3.29 16,409 54,162 Feltex 0.03 - - - - - - - - Finzsoft 0.171 - - 0.21 - - - - - Fletcher Build cd 8.13 0.03 0.37% 8.13 8.17 8.13 8.08 133,859 1,089,159 Freightways cd 3.10 - - 3.09 3.10 - - - - Genesis R&D 0.06 - - 0.033 0.06 - - - - Geneva Finance 0.05 - - 0.05 - - - - - Glass Earth 0.06 - - 0.042 0.08 0.06 0.06 73,000 4,380 Goodman Prop xd 1.02 - - 1.02 1.03 1.03 1.02 44,431 45,582 GoodmanFielder cd 2.03 0.03 1.50% 2.03 2.06 2.03 2.03 1,060 2,152 GuinnessPeat cd 0.91 -0.01 -1.09% 0.91 0.92 0.92 0.91 209,302 190,471 GuocoLeisure 0.61 -0.01 -1.61% 0.61 0.63 0.61 0.61 2,562 1,563 Hallenstein cd 3.54 - - 3.53 3.54 - - - - Hellaby cd 1.66 0.01 0.61% 1.67 1.69 1.66 1.66 13,489 22,392 Henderson Far East 6.58 -0.12 -1.79% 6.59 6.75 6.58 6.58 1,280 8,422 Henderson TR Pacific cd 3.72 - - 3.57 3.68 - - - - Heritage 0.026 - - 0.025 0.029 - - - - Horizon Energy 3.75 - - 3.25 3.65 - - - - Indep News plc - - - - - - - - - Infratil 1.66 - - 1.65 1.66 1.66 1.66 13,149 21,827 Infratil war 2010 0.52 - - 0.522 0.54 - - - - Infratil war 2012 0.034 - - 0.034 0.05 0.034 0.034 240 8 ING Medical xd 1.19 - - 1.19 1.20 1.19 1.19 18,073 21,507 ING Property xd 0.75 - - 0.74 0.75 - - 278,224 208,546 IRG 0.014 - - 0.012 0.03 - - - - IRG war 2011 - - - - - - - - - Jasons Travel Media 0.55 - - 0.40 0.58 - - - - JPMF O'seas In 16.20 -0.10 -0.61% 16.20 16.40 16.20 16.20 2,550 41,618 JPMFJapan Inv 3.63 -0.03 -0.82% 3.63 3.67 3.63 3.63 8,360 30,405 Just Water 0.30 - - 0.15 0.29 - - - - Kathmandu 2.25 - - 2.21 2.25 - - 504,153 1,136,115 Kermadec 0.48 - - 0.48 0.50 - - - - Kingfish xd 0.93 - - 0.93 0.94 0.93 0.93 28,485 26,491 Kirkcaldies 2.95 - - 2.85 3.00 - - - - Kiwi Income 1.01 -0.01 -0.98% 1.01 1.02 1.02 1.01 496,302 501,275 Kiwi Income CN 8% 1.01 - - 1.01 1.02 - - - - Kiwi Income MCN 1.06 - - 1.06 1.07 1.06 1.06 48,011 50,892 L&M Energy 0.16 - - 0.155 0.16 - - - - Lend Lease cd - - - - - - - - - Life Pharmacy 0.25 - - 0.27 0.35 - - - - Livestock 3.30 - - 3.30 4.00 - - - - Lombard Gr 0.06 - - - 0.06 - - - - Lyttelton Port cd 2.35 - - 2.35 2.38 - - - - Mainfreight 6.10 0.03 0.49% 6.08 6.10 6.10 6.08 8,320 50,602 Marlin Global 0.94 0.01 1.08% 0.94 0.95 0.94 0.94 20,000 18,800 Marlin Warrants 0.035 - - 0.034 0.043 - - - - Media Tech 0.04 - - - - - - - - Mercer Group 0.30 - - - 0.28 - - - - Methven 1.80 - - 1.79 1.80 - - - - Metlifecare 2.15 - - 2.15 2.25 - - - - Michael Hill cd 0.72 0.01 1.41% 0.71 0.72 0.72 0.72 70,000 50,400 Millennium cd 0.45 - - 0.45 0.47 0.45 0.45 10,250 4,612 Mowbray 0.91 - - - 1.00 - - - - Nat Prop Trust cd 0.47 0.01 2.17% 0.46 0.48 0.47 0.47 12,000 5,640 New Image cd 0.37 - - 0.37 0.38 0.37 0.37 1,000 370 Northland Port 1.75 - - 1.71 1.75 - - - - Nuplex Ind cd 3.36 0.01 0.30% 3.34 3.35 3.36 3.35 12,300 41,284 NZ Experience 0.28 - - 0.28 0.29 0.28 0.28 19,000 5,320 NZ Farming Systems 0.39 -0.01 -2.50% 0.39 0.41 0.39 0.39 16,300 6,357 NZ Oil&Gas 1.58 -0.02 -1.25% 1.57 1.58 1.60 1.58 45,417 72,308 NZ Refining 3.38 - - 3.38 3.43 3.38 3.38 10,746 36,321 NZ Windfarm 0.41 - - 0.40 0.45 - - - - NZ Wine Co cd 1.75 - - 1.75 2.04 - - - - NZ Wool Serv 0.22 - - 0.18 0.25 - - - - NZF Group 0.20 - - 0.12 0.25 - - - - NZX cd 1.99 0.01 0.51% 1.99 2.02 1.99 1.99 13,139 26,147 OceanaGold 3.59 0.11 3.16% 3.55 3.59 3.59 3.55 5,545 19,712 Opus cd 1.70 - - 1.70 1.73 1.70 1.70 644 1,095 Orion Minerals 0.02 - - 0.012 0.10 - - - - Oyster Bay 2.00 - - 1.81 2.05 - - - - Pacific Brands 1.60 - - 1.55 2.02 - - - - PacificEdge 0.24 -0.01 -4.00% 0.23 0.24 0.24 0.24 42,400 10,176 PanPacific 0.33 - - 0.33 0.35 - - - - PGG Wrightson 0.59 - - 0.59 0.60 0.59 0.59 20,554 12,127 Pike River 0.93 0.02 2.20% 0.92 0.93 0.93 0.92 20,647 19,173 Pike River opt 0.166 - - 0.17 0.19 - - - - Plus SMS 0.005 - - - - - - - - Port of Tga cd 6.90 - - 6.90 6.93 6.90 6.90 8,583 59,223 Postie Plus 0.40 - - 0.36 0.40 - - - - Prime Stapled Secs cd - - - - - - - - - Prop for Ind cd 1.17 0.02 1.74% 1.17 1.18 1.17 1.17 68,099 79,676 Propertyfinance 0.03 - - - 0.029 - - - - Pulse Utilities 0.45 - - - 0.44 - - - - Pumpkin Patch cd 2.10 - - 2.12 2.14 - - - - PyneGould Corp 0.46 - - 0.46 0.47 0.47 0.46 81,745 37,920 Rakon 1.03 - - 1.03 1.04 - - - - Renaissance 0.22 - - 0.191 0.22 - - - - Restaurant 1.91 - - 1.90 1.91 1.91 1.91 20,000 38,200 RIS Group 0.10 - - 0.02 0.10 - - - - Rubicon 1.00 - - 1.00 1.01 1.00 1.00 7,004 7,004 Ryman Health 2.05 -0.01 -0.49% 2.04 2.05 2.07 2.05 56,398 115,658 Salvus 0.70 - - 0.71 0.80 - - - - Sanford 4.75 0.01 0.21% 4.65 4.75 4.75 4.75 200 950 Satara 0.62 - - 0.59 0.62 - - - - Savoy Eq 0.012 - - 0.003 - - - - - Scott Tech 1.27 - - 1.28 1.32 - - - - Sealegs 0.19 - - 0.17 0.19 - - - - Seeka 2.85 - - 2.86 2.95 - - - - Skellerup cd 0.60 - - 0.59 0.60 - - - - Sky TV xd 5.03 - - 4.97 5.02 - - - - SKYCITY cd 3.25 - - 3.24 3.25 3.27 3.25 5,571 18,110 smartFONZ 1.336 -0.003 -0.22% 1.33 1.336 1.336 1.336 47,500 63,460 smartMIDZ 2.21 0.04 1.84% 2.17 2.21 2.21 2.18 4,500 9,847 smartMOZY 5.49 0.08 1.48% 5.43 5.49 5.49 5.49 420 2,306 smartOZZY 3.78 0.01 0.27% 3.73 3.78 3.78 3.77 5,224 19,700 Smartpay 0.04 - - 0.04 0.042 - - - - smartTENZ 0.858 - - 0.854 0.856 - - - - Smiths City 0.35 - - 0.35 0.37 - - - - Solution Dynam 0.55 - - 0.40 0.49 - - - - South Port 2.58 - - 2.58 2.70 - - - - Southern Trav 0.15 - - 0.10 0.15 - - - - Speirs Group 0.29 - - - 0.30 - - - - Spotless Group cd 3.87 - - 3.80 - - - - - Steel & Tube cd 2.70 0.01 0.37% 2.69 2.70 2.70 2.70 3,500 9,450 SunSeeker 1.00 - - - - - - - - Tag Pacific 0.30 - - - 0.30 - - - - TeamTalk cd 2.25 - - 2.22 2.25 - - - - Telecom 2.22 0.01 0.45% 2.21 2.23 2.23 2.22 3,728,702 8,232,673 Telstra 3.79 - - 3.79 3.80 3.79 3.79 3,000,665 11,398,020 Tem.Emerging 12.30 -0.01 -0.08% 12.25 12.30 12.31 12.25 3,717 45,608 Tenon 1.00 - - 0.92 1.00 1.00 1.00 279 279 Tourism Hold cd 1.01 0.01 1.00% 1.00 1.01 1.02 1.01 24,356 24,750 Tower 1.99 -0.01 -0.50% 1.99 2.00 1.99 1.99 643 1,280 Transpacific Ind 8.65 - - - - - - - - TRS Investments 0.001 - - - 0.001 - - - - TrustPower 7.18 -0.02 -0.28% 7.18 7.20 7.18 7.18 3,328 23,895 Turners Auctions cd 1.45 - - 1.44 1.50 - - - - Turners&Growers 1.43 - - 1.43 1.50 - - - - Vector cd 2.05 - - 2.05 2.06 2.06 2.05 10,749 22,080 VTL Group 0.015 - - - - - - - - Wakefield 7.04 - - 6.99 7.00 - - - - Warehouse 3.95 - - 3.94 3.95 3.95 3.94 29,265 115,557 Westpac 35.08 0.02 0.06% 34.91 35.08 35.08 35.08 2,746 96,217 Wgtn Drive 0.08 - - 0.08 0.081 - - - - Widesprd Energy 0.12 - - 0.12 0.20 - - - - Widesprd Energy opt 0.03 - - 0.038 0.069 - - - - 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 1.11 - - 1.11 1.122 1.11 1.11 625 694 Xero 1.61 - - 1.61 1.64 - - - - 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.