New Zealand Capital Markets

NZX

NZX Indices

IndexCloseNet chgNet % chg52W High52W LowYear over yearYear to date
net chg% chgnet chg% chg
NZX All546.2702.5900.476595.290527.070-20.820-3.6716.2901.165
NZX 101,441.8000.0000.0001,486.7001,308.30075.2005.50365.6004.767
NZX 1515,351.000-5.000-0.03315,781.00013,110.0001,950.00014.5511,900.00014.125
NZX 508,290.00017.3000.2098,468.0007,019.9001,196.50016.8681,224.20017.326
NZX 50 Portfolio5,162.8006.1000.1185,265.1004,312.700797.30018.264831.40019.195
NZX MidCap4,845.500-7.000-0.1444,927.2003,921.800840.90020.998920.30023.446
NZX SciTech3,986.700-3.900-0.0984,119.0002,500.6001,352.20051.3271,437.80056.409
NZX SmallCap16,029.000-49.000-0.30516,300.00013,403.0002,314.00016.8722,651.00019.816

Weekly rises 72

25 biggest rises

Energy Mad0.0080.00327.3%
New Talisman0.0180.00210.0%
Serko Limited2.2000.2409.8%
Cavalier Corporation0.4900.0509.3%
A2 Corporation8.5300.8409.0%
Green Cross Health2.0500.1808.1%
Promisia Integrative Limited0.0240.0027.7%
SLI Systems Limited0.2650.0207.0%
Burger Fuel0.9100.0505.2%
TRU0.1950.0104.9%
Smiths City Group0.6100.0304.7%
G303,644.600177.4004.6%
EROAD Limited3.9100.1403.5%
Templeton Emerging15.5000.5503.4%
Synlait Milk Ltd7.0500.2503.4%
NZ King Salmon Investments2.3500.0803.3%
Comvita8.7900.2803.1%
Methven1.1100.0302.6%
T&G Global Limited3.3000.0802.4%
Auck Intl Airport6.5050.1552.3%
ORDINARY1.2900.0302.3%
Kiwi Property Group Limited1.3900.0302.1%
Moa Group Limited0.5400.0101.8%
FWAI11,444.000204.0001.8%
FWA13,660.000242.0001.7%

Weekly falls 77

25 biggest falls

Snakk Media Limited0.061-0.019-45.2%
PLX0.205-0.025-13.9%
Rakon0.225-0.025-12.5%
Allied Farmers0.113-0.012-11.9%
Smartpay0.176-0.018-11.4%
Push Pay Holdings Limited3.800-0.330-9.5%
NZ Windfarms0.160-0.010-6.7%
Ryman Healthcare10.400-0.610-6.2%
Veritas0.056-0.003-5.7%
NZ Oil & Gas0.680-0.030-4.6%
Metro Performance Glass Limited0.930-0.040-4.5%
Oceania Healthcare Ltd1.030-0.040-4.0%
Air NZ2.895-0.100-3.6%
Caci Group Ltd0.590-0.020-3.5%
Wellington Drive0.175-0.005-2.9%
Skellerup Holdings1.880-0.050-2.7%
BGP3.400-0.090-2.7%
Fonterra Co-operative Group Limited6.510-0.170-2.7%
Livestock Improvement2.250-0.050-2.3%
Mercer Group0.450-0.010-2.3%
Rubicon0.230-0.005-2.2%
Fonterra Shareholders6.520-0.140-2.2%
MCY3.310-0.070-2.2%
Millennium2.840-0.060-2.2%
Australian Resources Index Trust4.594-0.096-2.1%

Weekly volume

25 biggest volume

Spark New Zealand Limited2,949,760
New Talisman1,261,072
Air NZ1,235,555
A2 Corporation1,144,535
Kiwi Property Group Limited1,048,213
MCY1,009,470
ORDINARY920,118
MEL908,548
SeaDragon Limited838,375
Auck Intl Airport820,262
Sky City766,692
Precinct Properties New Zealand Limited700,363
Goodman Property683,801
F&P Healthcare671,768
Fletcher Building641,262
Sky TV564,321
Trilogy International Limited539,337
TGH502,325
Chorus Limited500,234
Oceania Healthcare Ltd488,030
Contact Energy439,531
Z Energy Limited408,714
Argosy CD390,004
Summerset Group376,000
Tower Ltd372,245

Weekly value

25 biggest value

FWA13,660.000
FWAI11,444.000
FWPP10,567.000
FWPI10,071.000
NZ205,522.100
G303,644.600
MOR2,354.600
G351,521.300
G451,516.400
G201,388.600
G501,294.400
G101,259.700
G401,215.400
G551,193.400
HDI1,108.700
NZRE1,097.100
NZRS1,089.200
G25935.770
G15900.280
Westpac Banking33.820
Xero Live32.880
ANZ Bank31.220
Mainfreight25.500
Ebos Group18.500
The Bankers Investment17.010

NZ Capital Markets

52-Week
High
52-Week
Low
Week
High
Week
Low
Week Vol
000 s
NZX CodeNZX MKTSLast
Sale
Week
Change
EPSDividend
Yield %
Gross
Yield %
P/ENTAMkt Cap
$m
10.5008.4009.9409.82070ABAAbano Healthcare9.820-0.0600.510--18.600-211
0.0040.0010.0010.001-AFC-0.001------4
6.9705.8806.9606.88023AFIAuctralian Found CD6.9600.0600.240--28.9106.1908,190
2.9002.1602.3902.39026AFT-2.390--0.190----231
7.4306.0206.5206.2604,101AIAAuck Intl Airport6.5050.1550.2802.9213.71022.2321.8977,754
3.6102.0803.1002.8606,178AIRAir NZ2.895-0.1000.3356.9087.83010.1041.5773,250
0.1250.0600.1250.113384ALFAllied Farmers0.113-0.0120.010--18.4000.00618
5.8305.0005.6705.52040AMPAMP5.600--0.160---1.06316,118
35.85028.50031.36030.99041ANZANZ Bank31.2200.2002.180--15.79015.60990,744
0.0020.0010.0020.001913AORAorere Resources Limited0.001-0.001-0.001----1
2.1421.7052.1392.110375APA-2.110-0.009------
1.1000.9601.0801.0601,950ARGArgosy CD1.065-0.0050.128--8.0860.893876
1.3901.1501.2901.2604,601ARVORDINARY1.2900.0300.180--6.530-431
1.7901.5931.7501.74012ASDAustralian Dividend Index Trust1.740-0.010------
8.6507.5348.1168.0568ASFAustralian Financials Index Trust8.1160.060------
1.4671.1701.3951.38349ASPAustralian Property Index Trust1.385-0.013------
4.7603.3014.7604.59140ASRAustralian Resources Index Trust4.594-0.096------
9.0002.1508.5407.6905,723ATMA2 Corporation8.5300.8400.120--69.9200.0706,199
1.1000.9701.0601.040182AUGAugusta Capital1.060-0.0100.110--9.2900.80793
3.0502.2002.3402.30028AWFAWF Group2.340-0.180--13.6100.26676
1.6800.8500.9100.8605BFWBurger Fuel0.9100.0500.010--66.6700.12754
--3.4903.400110BGP-3.400-0.090------
17.15011.95017.15016.95015BITThe Bankers Investment17.0100.2602.630---11.220-
0.0530.0150.0200.0181,059BLTBLIS Technology0.019------21
0.6400.5700.6000.590363BRMBarramundi0.600-0.010---0.703-
0.8100.2700.4900.440207CAVCavalier Corporation0.4900.050-0.030---1.22334
3.8502.7503.0803.0301,381CBLCBL Corporation Limited3.0800.0500.100--28.160-726
0.9500.7100.9500.940108CDICDL Investments0.9500.0100.110--7.2800.433264
5.8304.7505.5305.4402,198CENContact Energy5.5000.0400.2103.8185.66026.8604.2123,940
0.1000.0400.0500.050-CGFCooks Global Foods Limited0.050--0.029----21
0.7500.0120.6100.5907CGLCaci Group Ltd0.590-0.0200.002--7.500-485
7.9807.2007.7507.68061CMOColonial Motor Company7.700-0.680--11.2104.056252
4.7703.8204.2004.0902,501CNUChorus Limited4.090-0.0500.230--15.3101.2921,593
0.7000.0040.3800.38033CRPChatham Rock Phosphate0.380--0.130---0.0125
0.0200.0100.0100.010-CSM-0.010--0.003----4
8.8505.1508.7908.400348CVTComvita8.7900.2800.2300.3410.89037.0101.397369
8.1005.7507.9107.80016DGLDelegat's Group7.900-0.1000.400--13.4302.214799
1.1631.0751.1221.117616DIVNew Zealand Dividend Index Trust1.117-------
6.3306.1966.1966.196-DOWDowner EDI6.196-----2.749-
18.90016.54018.65018.200297EBOEbos Group18.5000.3000.880--19.9300.4892,812
1.3581.0451.3601.33881EMF-1.3550.021------
2.0100.7601.5001.490-ENSEnprise Group Limited1.500-0.100--19.420-10
3.9901.6103.9103.75096ERDEROAD Limited3.9100.140-0.090----234
1.7371.3561.7281.70270EUF-1.7150.024------
1.1700.6800.8300.810423EVOEvolve Education Group Limited0.820-0.090--8.430-146
10.6006.7307.7407.4203,206FBUFletcher Building7.500-0.0700.1404.2675.62053.9302.5995,192
6.6805.8906.6806.4801,770FCGFonterra Co-operative Group Limited6.510-0.1700.460--12.3102.27410,443
12.5009.25012.50012.40020FCTF&C Investment XD12.5000.1002.050--5.7608.1256,790
1.5601.2001.5201.52018FFWFoley Family Wines Limited1.520-0.0200.050--17.5001.16379
2.7102.4902.5002.49015FINFinzsoft Solutions Ltd2.5000.0100.280--11.3100.07222
1.2200.9901.2101.210-FLI-1.210-0.090--13.720-54
0.2000.1200.1220.12225FMS-0.122-------
2.4972.1302.4602.440273FNZSmartFONZ2.4490.004----1.270-
14.4908.50013.48012.9203,359FPHF&P Healthcare13.2600.2100.2901.7352.77045.2500.6407,519
8.1906.7507.8007.660211FREFreightways7.670-0.1200.390--19.290-1,187
6.6605.8806.6606.4801,394FSFFonterra Shareholders6.520-0.140------
13,951.0008,054.40013,707.00013,280.000-FWA-13,660.000242.000------
11,669.0006,663.00011,486.00011,124.000-FWAI-11,444.000204.000------
10,122.0006,349.20010,088.0009,826.800-FWPI-10,071.000173.100------
10,622.0006,716.50010,585.00010,315.000-FWPP-10,567.000178.000------
1,311.8001,125.8001,276.7001,259.100-G10-1,259.700-16.400------
1,251.300806.860927.190891.210-G15-900.280-7.730------
1,433.8001,267.0001,396.3001,370.400-G20-1,388.6006.900------
1,022.200870.520940.270925.980-G25-935.7705.260------
3,763.6001,742.7003,671.0003,459.200-G30-3,644.600177.400------
1,602.1001,190.0001,550.0001,516.100-G35-1,521.300-20.600------
1,239.1001,074.7001,226.8001,213.400-G40-1,215.400-5.700------
1,604.700916.1901,545.6001,516.400-G45-1,516.400-23.100------
1,431.0001,222.2001,320.7001,280.400-G50-1,294.400-0.900------
1,229.7001,051.3001,201.9001,188.400-G55-1,193.4001.300------
3.1673.0843.1553.15031GBF-3.1550.006------
0.4400.1600.2400.240500GEOGeoOP Limited0.240--0.110----8
0.6900.4200.6900.690-GFLGFNZ Group0.690-0.070--8.0800.04449
1.4001.1651.3701.3553,419GMTGoodman Property1.355-0.0050.170--7.9601.0031,732
2.6202.0402.4902.4001,440GNEGenesis Energy2.4800.0200.119--20.042-2,475
6.9503.1006.7106.580477GTKGentrack Group Limited6.580-0.0700.160--35.260-541
2.5301.5702.0701.870426GXHGreen Cross Health2.0500.1800.140--14.510-286
2.1401.5102.1002.070981HBLHeartland Bank Limited2.070-0.0200.120--15.750-1,064
1,158.4001,057.2001,117.9001,107.600-HDI-1,108.700-4.000------
7.5005.9007.3007.28010HFLHenderson Far East Income7.3000.0501.660---5.764-
4.3102.8904.3104.080463HLGHallenstein Glasson4.130-0.0400.290--12.2701.105246
3.3702.8203.3453.2701,334IFTInfratil3.330-0.0150.120--26.6901.4441,861
0.4300.2600.4050.40063IKEikeGPS Group Limited0.400--0.180----26
1.4901.3001.4701.420558IPL-1.450-0.0100.150--8.930-380
6.4904.7406.4906.4007JPG-6.400-0.0801.260--4.790-791
0.5500.2200.5000.48018JWIJust Water International0.500-0.020--19.570-43
1.3701.2401.3301.320273KFLKingfish1.320-0.140---1.337-
2.6201.8702.4102.300316KMDKathmandu2.3800.0100.190--14.2000.276480
1.4701.3201.3901.3455,241KPGKiwi Property Group Limited1.3900.0300.1104.3176.55011.890-1,811
2.6102.1002.3002.2506LICLivestock Improvement2.250-0.0500.700--3.3006.06966
0.0390.0010.0080.005150MADEnergy Mad0.0080.003-0.047---0.0671
3.0402.6502.9002.83014MCKMillennium2.840-0.0600.260--10.9701.327449
3.6002.9603.4153.3105,047MCY-3.310-0.0700.130--25.000-4,555
4.9703.9374.9064.85384MDZSmartMIDZ4.8810.012----2.145-
3.0202.6002.9452.8704,543MEL-2.9150.0450.080--36.360-7,464
6.3005.2306.2606.070485METMetlifegroup6.130-0.0901.180--4.6103.5641,302
25.77020.79025.54024.780300MFTMainfreight25.5000.2001.010--24.3101.6272,566
0.5100.3000.4600.430100MGLMercer Group0.450-0.010-0.170---0.03426
1.5801.1001.3501.3401,788MHJ-1.350-0.090-----
0.8600.7500.8600.850551MLNMarlin Global0.850-0.130---0.947-
5.7503.5505.4005.28050MMHMarsden Maritime Holdings Limited5.4000.0500.240--17.960-223
0.7800.4000.5500.52077MOAMoa Group Limited0.5400.010-0.050----29
2,401.5002,096.8002,377.4002,349.000-MOR-2,354.600-9.000------
1.9100.8500.9900.930912MPGMetro Performance Glass Limited0.930-0.0400.100--9.510-172
1.3200.9901.1201.070168MVNMethven1.1100.0300.080--10.3100.13779
0.1900.1550.1850.185-MVT-0.185--0.019----52
0.3300.2500.2500.250-MWE-0.250--0.010----73
0.0700.0200.0200.020-MYKMykris Limited0.020--0.010---0.0340
7.2505.7307.1067.04813MZYSmartMOZY7.0900.0220.550---4.803-
1.1321.0201.1161.101174NPF-1.109-0.004------
0.6600.5700.6000.595183NPTNPT Ltd0.600-0.019--30.7890.71497
0.0300.0040.0180.0166,305NTLNew Talisman0.0180.002-----37
0.1720.0770.1700.160506NWFNZ Windfarms0.160-0.010----0.32046
5,660.4004,774.6005,554.5005,457.800-NZ20-5,522.10046.900------
3.0442.9733.0313.02821NZB-3.028-0.002------
3.0022.9812.9882.988-NZC-2.988-------
2.4501.2202.3502.270771NZKNZ King Salmon Investments2.3500.0800.160--24.090-325
1.0000.6200.8400.840876NZM-0.840-0.110--2.880-165
0.7750.5800.7100.6751,506NZONZ Oil & Gas0.680-0.0300.2014.4126.820-0.855159
2.9102.3002.6502.5701,448NZRNZ Refining2.590-0.0400.2203.4755.28016.7502.023809
1,123.4001,005.7001,101.3001,090.200-NZRE-1,097.1000.200------
1,117.000992.5101,093.8001,084.700-NZRS-1,089.200-1.900------
1.2401.0301.1401.100779NZXNZX1.120-0.0100.0507.1439.54023.6000.037297
--1.0701.0302,440OCAOceania Healthcare Ltd1.030-0.0400.120----307
2.0900.8600.9300.900471OHEOrion Health Group Limited0.900-0.010-0.220----143
1.8900.9201.8101.810-OICOpus International Consultants1.810-----0.137268
2.1601.2501.4201.4003ONL-1.420--0.040----37
3.8323.3333.7503.69025OZYSmartOZZY3.715-0.004----3.618-
1.3901.1351.3501.3203,502PCTPrecinct Properties New Zealand Limited1.325-0.0250.1343.7745.1509.5900.9971,609
0.6000.3100.3750.3501,853PEBPacific Edge Biotechnology0.3650.005-0.055---0.073146
1.7101.5751.6751.650416PFIProperty For Industry1.655-0.0050.211--7.7011.230749
0.3600.1900.2900.28042PGCPyne Gould Corporation0.280--0.173--53.7500.59858
0.6200.5200.5900.5701,093PGWPGG Wrightson0.570-0.0100.060--9.5000.305430
0.0660.0160.0240.022512PILPromisia Integrative Limited0.0240.002-0.001----12
0.3000.0900.2200.200291PLX-0.205-0.025-0.072----19
5.1003.9505.1004.940506POTPort of Tauranga5.080-0.120--38.5705.6653,431
4.4501.4704.1603.8001,575PPHPush Pay Holdings Limited3.800-0.330-0.100----952
0.2550.1650.2500.225968RAKRakon0.225-0.025-0.070---0.87151
0.2600.1800.2400.230311RBCRubicon0.230-0.005-0.042---0.20494
7.5005.1907.5207.330762RBDRestaurant Brands7.4700.1300.2403.0795.02027.6300.399918
11.3008.12011.20010.2701,559RYMRyman Healthcare10.400-0.6100.710--12.7101.5735,177
8.5006.7008.4008.30038SANSanford8.300-0.4102.1693.57019.2700.589775
4.9203.2104.8704.7501,024SCLScales Corporation Ltd4.810-0.0100.240--13.740-672
3.8102.0503.5003.40051SCTScott Technology3.440-0.0600.110--30.1800.728260
0.7500.5200.6200.58046SCYSmiths City Group0.6100.0300.050--13.0400.80732
2.5001.8402.0002.000-SDLSolution Dynamics2.000-0.090--22.4700.03228
0.0080.0040.0060.0054,192SEASeaDragon Limited0.005--0.002---0.00423
6.5204.3006.5006.47010SEKSeeka Kiwifruit6.5000.0300.840--6.6803.990104
4.5603.5804.0203.8903,833SKCSky City3.9900.0500.070--56.3200.7342,636
1.9301.4801.9301.880449SKLSkellerup Holdings1.880-0.0500.120--15.7400.382362
2.6200.2502.4001.800252SKOSerko Limited2.2000.240-0.050----165
4.7102.4302.8402.8002,822SKTSky TV2.810-0.310-----
0.4600.1800.3000.255166SLISLI Systems Limited0.2650.020-0.030----17
8.2503.0507.1506.660532SMLSynlait Milk Ltd7.0500.2500.220--35.860-1,267
0.3600.0400.0700.06116SNKSnakk Media Limited0.061-0.019-0.200----1
1.8401.6101.7801.7601,384SPG-1.770-0.150----646
3.9653.3203.6453.51514,749SPKSpark New Zealand Limited3.560-0.0050.2305.3376.79015.830-6,528
6.2505.2006.1006.08012SPNSouthport NZ6.100-0.320--18.6301.112160
0.2400.1650.1940.170193SPYSmartpay0.176-0.0180.010--18.4600.01930
1.0000.9400.9900.980256SRF-0.9900.010-----20
2.6901.9902.2402.200219STUSteel & Tube Holdings2.220-0.0100.220--8.7301.530199
5.6004.6005.5105.3801,880SUMSummerset Group5.440-0.0600.840--5.8801.2991,183
8.4506.7808.4508.28019TCLCity of London Investment8.4200.1200.680--12.1107.2212,868
15.50010.42015.50015.05021TEMTempleton Emerging15.5000.5504.400---12.160-
3.8003.0203.3003.22033TGGT&G Global Limited3.3000.0800.160--20.810-408
1.4501.0501.1901.1402,512TGH-1.160-0.0200.100--13.980-413
6.0503.4505.8005.660591THLTourism Holdings5.790-0.250--20.0001.220696
3.2002.0402.8202.8102,697TILTrilogy International Limited2.820-0.180--12.5600.063204
5.6003.7004.0903.950143TLSTelstra3.950-0.0700.360--11.2600.55746,918
2.3701.9002.1402.060166TLT-2.120-0.020------
5.5904.2104.7604.660493TMETrade Me4.7200.0200.240--19.120-1,878
1.4901.3281.4591.431104TNZSmartTENZ1.4480.014----0.912-
6.0504.4206.0005.800133TPWTrustPower5.900-0.0500.300--19.5904.7441,851
--3.2703.220321TRA-3.2600.010------
0.0040.0010.0030.003-TRSE-cademy Holdings0.003------4
0.2300.1200.1950.181491TRU-0.1950.010-0.020----38
1.1000.4400.9500.92069TTKTeamTalk0.9500.0100.180--4.2200.12227
2.1641.7302.1602.133136TWF-2.1460.013------
1.4000.6000.6950.6751,861TWRTower Ltd0.690--0.130---1.573116
7.1405.7257.1087.020288USF-7.0690.052------
4.0803.1994.0784.02729USG-4.0780.045------
4.4953.7204.4254.410305USM-4.4100.011------
4.3273.5964.2024.1978USS-4.197-0.005------
3.0942.5763.0373.03325USV-3.0370.004------
3.5103.1103.4703.4101,199VCTVector3.440-0.0100.170--11.9100.6693,430
6.2602.6003.0402.980135VGLVista Group International Limited2.980-0.0600.630--8.210-226
2.3002.0102.2002.180656VHPVital Healthcare Property2.180-0.517--4.3041.020934
0.3500.0400.0590.050103VILVeritas0.056-0.003-0.018--1.8790.1352
38.65030.77034.30033.44064WBCWestpac Banking33.820-0.2002.470--15.52011.964113,218
0.2950.1400.1800.17561WDTWellington Drive0.175-0.005-0.010---0.15141
2.7901.9902.1002.030422WHSWarehouse Group2.0600.0300.060--21.2000.925716
0.0400.0100.0100.010-WTLWindflow Technology0.010--0.111---0.0040
35.50018.20033.89032.4401,140XROXero Live32.8800.410-0.500---0.1384,505
8.0406.8007.7407.6402,044ZELZ Energy Limited7.650-0.0900.610--11.8401.3903,060