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 0 Turnover $0 Falls 0 Volume 0 Last updated: 10th September 2010 07:30 NZT   View: Indices Sectors NZX 50NZX SciTechAll NZAX ListedAll NZSX Listed   COMPANY LAST CHANGE   %   BUY SELL HIGH LOW VOLUME VALUE A2 Corp 0.08 - - 0.082 0.098 - - - - Abano Health 5.15 - - 5.15 5.25 - - - - AFFCO 0.37 - - 0.36 0.37 - - - - Air NZ xd 1.26 - - 1.26 1.27 - - - - Allied Farmers 0.027 - - 0.026 0.027 - - - - Allied Work 0.88 - - 0.81 0.88 - - - - AMP xd 6.35 - - 6.30 6.70 - - - - AMP Office 0.76 - - 0.75 0.76 - - - - ANZ Bank 30.20 - - 28.70 30.30 - - - - APN News&Media xd 2.35 - - 2.20 2.65 - - - - ASB Capital 0.748 - - 0.748 0.75 - - - - ASB Capital 2 0.73 - - 0.72 0.729 - - - - Auck Airport cd 2.04 - - 2.04 2.05 - - - - Aust Found 6.04 - - 6.01 6.04 - - - - Austral Pacifc 0.06 - - - - - - - - Bankers Inv Tr 7.75 - - 7.75 7.90 - - - - Barramundi xd 0.71 - - 0.72 0.74 - - - - Barramundi 2011 war 0.057 - - 0.056 0.064 - - - - BLIS Tech 0.113 - - 0.08 0.112 - - - - BLIS Tech pref 2.70 - - - 2.90 - - - - Briscoe Group 1.25 - - 1.14 1.25 - - - - Burger Fuel 0.38 - - 0.35 - - - - - Caledonia Inv 33.60 - - 33.50 34.49 - - - - Cant Building 2.66 - - 2.65 2.75 - - - - Cavalier Corp cd 2.80 - - 2.80 2.82 - - - - Cavotec MSL 2.79 - - 2.50 2.70 - - - - CDL Invest 0.28 - - 0.28 0.29 - - - - Celsius 0.58 - - 0.58 - - - - - CER Group 0.005 - - 0.006 0.012 - - - - Charlies 0.093 - - 0.093 0.098 - - - - City of London cd 5.68 - - 5.68 5.80 - - - - Colonial Motor cd 2.35 - - 2.35 2.39 - - - - Comvita 1.95 - - 1.93 1.95 - - - - Contact Energy 5.71 - - 5.71 5.72 - - - - Cooks Food Group 0.11 - - - 0.12 - - - - Cue Energy 0.43 - - 0.40 0.42 - - - - Cynotech 0.03 - - 0.03 0.055 - - - - Cynotech pref 0.04 - - - - - - - - Cynotech war 2011 0.001 - - - - - - - - Delegats cd 1.71 - - 1.71 1.72 - - - - Diligent 0.63 - - 0.62 0.63 - - - - DNZ Property 1.06 - - 1.06 1.07 - - - - Dom Finance 0.01 - - - - - - - - Dorchester 0.118 - - 0.10 0.118 - - - - Dorchester opt 0.03 - - 0.026 0.03 - - - - Downer EDI - - - - - - - - - Ebos Group xd 6.80 - - 6.70 6.80 - - - - Ecoya 0.80 - - 0.67 0.80 - - - - Ecoya war 1 0.04 - - 0.01 - - - - - Ecoya war 2 0.10 - - - - - - - - Energy World 0.63 - - - - - - - - Euro Invest 10.40 - - 10.90 11.35 - - - - F&C Investment 5.90 - - 5.80 5.98 - - - - F&C Smaller Coys 9.50 - - 9.40 9.74 - - - - F&P Appliances 0.54 - - 0.52 0.55 - - - - F&P Healthcare 3.00 - - 2.99 3.00 - - - - Feltex 0.03 - - - - - - - - Finzsoft 0.32 - - 0.32 - - - - - Fletcher Build cd 8.22 - - 8.22 8.23 - - - - Forge Media 0.03 - - - 0.04 - - - - Freightways cd 2.99 - - 3.00 3.03 - - - - Genesis R&D 0.042 - - 0.042 0.06 - - - - Geneva Finance 0.05 - - 0.05 - - - - - Glass Earth 0.40 - - 0.20 0.40 - - - - Goodman Prop cd 0.96 - - 0.95 0.96 - - - - GoodmanFielder cd 1.80 - - 1.77 1.81 - - - - GuinnessPeat 0.61 - - 0.61 0.62 - - - - GuocoLeisure cd 0.59 - - 0.59 0.60 - - - - Hallenstein 3.86 - - 3.86 3.90 - - - - Hellaby cd 1.77 - - 1.75 1.77 - - - - Hellaby rts 0.45 - - 0.45 0.47 - - - - Henderson Far East 6.70 - - 6.55 6.70 - - - - Henderson TR Pacific 3.65 - - 3.61 3.65 - - - - Heritage 0.025 - - 0.024 0.025 - - - - Horizon Energy 3.60 - - 3.63 - - - - - Indep News plc xd - - - - - - - - - Infratil 1.72 - - 1.72 1.73 - - - - Infratil war 2012 0.005 - - 0.005 0.04 - - - - ING Medical 1.23 - - 1.23 1.24 - - - - ING Property 0.72 - - 0.71 0.72 - - - - Insured Group 0.002 - - 0.001 0.002 - - - - IRG 0.011 - - - - - - - - IRG war 2011 - - - - - - - - - Jasons Travel Media 0.40 - - 0.30 0.40 - - - - JPMF O'seas In 16.10 - - 16.10 16.80 - - - - JPMFJapan Inv 3.20 - - 3.15 3.30 - - - - Just Water 0.17 - - 0.16 0.17 - - - - Kathmandu 1.64 - - 1.62 1.64 - - - - Kermadec 0.48 - - 0.48 0.49 - - - - Kingfish xd 0.92 - - 0.91 0.92 - - - - Kingfish war 0.061 - - 0.061 0.07 - - - - Kirkcaldies 2.65 - - 2.65 2.75 - - - - Kiwi Income 0.98 - - 0.98 0.99 - - - - Kiwi Income MCN 1.07 - - 1.07 1.08 - - - - L&M Energy 0.135 - - 0.135 0.139 - - - - Lend Lease xd - - - - - - - - - Livestock 2.90 - - 2.90 3.00 - - - - Lyttelton Port cd 2.42 - - 2.40 2.50 - - - - Mainfreight 6.87 - - 6.87 6.89 - - - - Marlin Global xd 0.91 - - 0.91 0.93 - - - - Marlin Warrants 0.001 - - 0.001 0.005 - - - - Mercer Group 0.25 - - - 0.25 - - - - Methven 1.60 - - 1.60 1.64 - - - - Metlifecare 1.95 - - 1.95 2.05 - - - - Michael Hill cd 0.67 - - 0.67 0.68 - - - - Millennium 0.41 - - 0.41 0.42 - - - - Mowbray 0.75 - - 0.73 1.00 - - - - Nat Prop Trust cd 0.56 - - 0.54 0.56 - - - - New Image 0.36 - - 0.36 0.37 - - - - Northland Port cd 1.70 - - 1.70 1.81 - - - - Nuplex Ind cd 3.39 - - 3.39 3.41 - - - - NZ Experience cd 0.37 - - 0.36 0.37 - - - - NZ Farming Systems 0.69 - - 0.69 0.70 - - - - NZ Oil&Gas cd 1.31 - - 1.31 1.32 - - - - NZ Refining cd 3.22 - - 3.22 3.24 - - - - NZ Windfarm 0.23 - - 0.23 0.25 - - - - NZ Wine Co 1.35 - - 1.35 1.40 - - - - NZ Wool Serv cd 0.32 - - 0.32 - - - - - NZF Group 0.20 - - 0.10 - - - - - NZX cd 1.49 - - 1.49 1.50 - - - - OceanaGold 4.80 - - 4.80 4.93 - - - - Opus cd 1.70 - - 1.69 1.70 - - - - Orion Minerals 0.02 - - - - - - - - Oyster Bay 1.50 - - 1.50 - - - - - Pacific Brands 1.32 - - - - - - - - Pacific Edge 0.24 - - 0.23 0.24 - - - - PanPacific 0.22 - - 0.22 0.23 - - - - PGG Wrightson 0.58 - - 0.57 0.58 - - - - Pharmacybrands 0.33 - - 0.33 0.36 - - - - Pike River 1.10 - - 1.09 1.10 - - - - Pike River opt 0.165 - - 0.164 0.165 - - - - Port of Tga cd 6.85 - - 6.85 6.88 - - - - Postie Plus 0.32 - - 0.30 0.32 - - - - Prime Stapled Secs - - - - - - - - - Prop for Ind 1.14 - - 1.14 1.15 - - - - Pulse Utilities 0.44 - - 0.44 - - - - - Pumpkin Patch 1.76 - - 1.76 1.77 - - - - PyneGould Corp 0.41 - - 0.41 0.42 - - - - Rakon 1.20 - - 1.18 1.20 - - - - Renaissance 0.28 - - 0.27 0.28 - - - - Restaurant 2.44 - - 2.42 2.43 - - - - RIS Group 0.047 - - - 0.06 - - - - RIS Group rts - - - 0.001 0.04 - - - - Rubicon 0.84 - - 0.84 0.90 - - - - Ryman Health 2.09 - - 2.09 2.10 - - - - Salvus cd 0.78 - - 0.71 0.78 - - - - Sanford 4.02 - - 4.00 4.02 - - - - Satara 0.85 - - 0.84 - - - - - Savoy Eq 0.008 - - 0.002 0.012 - - - - Scott Tech 1.10 - - 1.10 1.20 - - - - Sealegs 0.21 - - 0.21 0.24 - - - - Seeka 3.10 - - 3.00 3.10 - - - - Skellerup cd 0.87 - - 0.87 0.88 - - - - Sky TV 5.15 - - 5.14 5.15 - - - - SKYCITY xd 2.87 - - 2.86 2.87 - - - - smartFONZ 1.288 - - 1.282 1.289 - - - - smartMIDZ 2.10 - - 2.10 2.16 - - - - smartMOZY 5.25 - - 5.25 5.29 - - - - smartOZZY 3.473 - - 3.473 3.477 - - - - Smartpay 0.03 - - 0.03 0.032 - - - - smartTENZ 0.842 - - 0.842 0.849 - - - - Smiths City 0.35 - - 0.35 0.36 - - - - Solution Dynam 0.38 - - 0.37 0.40 - - - - South Port cd 2.65 - - 2.65 2.74 - - - - Southern Trav 0.10 - - 0.12 0.20 - - - - Speirs Group 0.24 - - - 0.24 - - - - Spotless Group 3.87 - - - - - - - - Steel & Tube cd 2.46 - - 2.46 2.47 - - - - Tag Pacific 0.18 - - - - - - - - TeamTalk cd 2.16 - - 2.10 2.15 - - - - Telecom 2.02 - - 2.01 2.02 - - - - Telstra 3.75 - - 3.63 3.75 - - - - Tem.Emerging 12.21 - - 12.25 12.30 - - - - Tenon 1.00 - - 0.91 1.05 - - - - Tourism Hold cd 0.78 - - 0.78 0.79 - - - - Tower 1.87 - - 1.88 1.89 - - - - Transpacific Ind 8.65 - - - - - - - - TRS Investments 0.001 - - - 0.001 - - - - TrustPower 7.30 - - 7.30 7.34 - - - - Turners Auctions cd 1.47 - - - - - - - - Turners&Growers 1.40 - - 1.40 - - - - - Vector 2.08 - - 2.08 2.09 - - - - VTL Group 0.015 - - - - - - - - Wakefield 6.50 - - 6.50 6.75 - - - - Warehouse 3.69 - - 3.68 3.69 - - - - Westpac 29.25 - - 29.10 29.25 - - - - Wgtn Drive 0.085 - - 0.084 0.087 - - - - Widesprd Energy 0.12 - - 0.13 - - - - - Widesprd Energy opt 0.04 - - 0.04 0.07 - - - - Widesprd Portf war 0.012 - - - - - - - - Widesprd Portfolios 0.141 - - 0.142 0.25 - - - - Windflow 1.10 - - 1.10 1.20 - - - - Witan Invest 8.65 - - 8.50 - - - - - Wool Equities 0.174 - - 0.174 - - - - - World Index 1.04 - - 1.04 1.049 - - - - Xero 1.47 - - 1.47 1.50 - - - - Zintel 0.22 - - 0.26 0.30 - - - -

©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.