Go to the NZAX Market information centre Go to the NZDX Market information centre Go to the NZSX Market information centre
Home  /  Market Activity  /  Price By Index  /  NZX All

NZX All

Please note: The NZX All index is for New Zealand equity securities listed on the NZX Market only.

Get a list of every security listed on NZX's markets, with prices. This page can also be accessed by clicking on Market Activity, then on "All" under the heading Security Prices By Code.

Prices as at: 16 May, 2008, 18:30
Code Bid Offer First High Low Last Market Move Trades Total Volume Total Value
ABA 4.55 4.6 4.53 4.53 4.53 4.53 4.53 0.0 2 440 $1993.20
AFF 0.37 0.38 0.37 0.37 0.37 0.37 0.37 0.0 2 88252 $32653.24
AIA 2.25 2.3 2.26 2.3 2.25 2.3 2.3 0.06 0.06 76 2399117 $5480979.22
AIR 1.18 1.19 1.18 1.18 1.15 1.18 1.18 0.0 36 882981 $1033266.82
ALF 1.35 1.5 1.37 1.37 1.35 1.35 1.35 -0.02 -0.02 6 4370 $5912.44
APF 0.06 0.08 0.0 0.0 0.0 0.0 0.06 0.0 0 0 $0.00
APT 1.21 1.23 1.23 1.23 1.22 1.23 1.23 0.0 31 344535 $421104.37
AWF 0.72 0.8 0.0 0.0 0.0 0.0 0.72 0.0 0 0 $0.00
BGR 1.1 1.13 1.1 1.13 1.1 1.1 1.1 0.0 4 6600 $7305.00
BIO 0.0 0.0 0.015 0.015 0.015 0.015 0.015 0.0 0 0 $0.00
BLT 0.066 0.07 0.0 0.0 0.0 0.0 0.07 0.0 0 0 $0.00
BOZ 0.036 0.058 0.0 0.0 0.0 0.0 0.035 0.0 0 0 $0.00
BRM 0.73 0.74 0.74 0.75 0.74 0.74 0.74 0.01 0.01 8 61000 $45700.00
BWY 0.66 0.85 0.0 0.0 0.0 0.0 0.7 0.0 0 0 $0.00
CAV 2.57 2.58 2.57 2.58 2.57 2.58 2.58 0.01 0.01 6 19181 $49409.05
CCC 4.4 4.5 4.4 4.4 4.4 4.4 4.4 0.0 1 500 $2200.00
CDI 0.37 0.38 0.36 0.37 0.36 0.37 0.37 0.01 0.01 4 36979 $13349.10
CEI 0.99 0.0 0.0 0.0 0.0 0.0 1.0 0.0 0 0 $0.00
CEN 8.84 8.89 8.83 8.89 8.81 8.89 8.89 0.12 0.12 91 992098 $8800949.35
CER 0.044 0.052 0.0 0.0 0.0 0.0 0.043 0.0 1 75 $3.30
CHA 0.168 0.173 0.17 0.17 0.17 0.17 0.17 -0.005 -0.005 3 11667 $1983.39
CMO 0.0 3.21 3.21 3.21 3.21 3.21 3.21 0.0 3 6102 $19587.42
CTG 0.015 0.02 0.0 0.0 0.0 0.0 0.02 0.0 0 0 $0.00
CVT 2.15 2.19 0.0 0.0 0.0 0.0 2.15 0.0 0 0 $0.00
CYT 0.154 0.163 0.0 0.0 0.0 0.0 0.154 0.0 0 0 $0.00
DEL 0.4 0.41 0.41 0.41 0.41 0.41 0.41 0.0 3 32500 $13325.00
DFH 0.81 0.83 0.83 0.83 0.83 0.83 0.83 0.02 0.02 3 6000 $4980.00
DGL 1.91 1.93 1.93 1.93 1.93 1.93 1.93 0.02 0.02 2 4500 $8645.00
DIL 0.39 0.57 0.57 0.57 0.57 0.57 0.57 -0.03 -0.03 1 2500 $1425.00
DPC 0.37 0.38 0.4 0.4 0.38 0.38 0.38 -0.02 -0.02 6 60000 $22900.00
EBO 4.8 4.83 4.83 4.83 4.8 4.8 4.8 0.0 6 20465 $98240.46
FBU 8.37 8.39 8.1 8.38 8.06 8.38 8.38 0.33 0.33 287 3027981 $25009693.63
FIN 0.0 0.89 0.0 0.0 0.0 0.0 0.9 0.0 0 0 $0.00
FPA 2.64 2.67 2.69 2.69 2.64 2.67 2.67 -0.02 -0.02 65 1386117 $3700782.66
FPH 2.73 2.75 2.7 2.75 2.7 2.75 2.75 0.05 0.05 159 8225889 $22275443.52
FRE 3.4 3.44 3.45 3.45 3.43 3.43 3.43 -0.02 -0.02 6 5874 $20205.21
GEN 0.15 0.17 0.0 0.0 0.0 0.0 0.17 0.0 0 0 $0.00
GMT 1.39 1.4 1.39 1.4 1.39 1.4 1.4 0.0 38 771297 $1072449.57
HBY 1.68 1.71 1.74 1.74 1.68 1.68 1.68 -0.07 -0.07 16 42159 $71149.86
HED 3.37 3.6 3.37 3.37 3.37 3.37 3.37 0.0 1 550 $1853.50
HGD 0.038 0.04 0.038 0.038 0.038 0.038 0.038 0.003 0.003 2 100000 $3800.00
HLG 3.35 3.39 3.5 3.51 3.35 3.35 3.35 -0.15 -0.15 14 19126 $65692.30
IFT 2.28 2.35 2.35 2.37 2.3 2.3 2.3 -0.05 -0.05 32 118499 $276863.94
IMP 1.22 1.23 1.22 1.23 1.22 1.22 1.22 0.0 13 144590 $177379.80
ING 0.91 0.92 0.94 0.94 0.91 0.92 0.92 -0.02 -0.02 37 385062 $356582.82
KFL 1.04 1.05 1.04 1.05 1.04 1.05 1.05 0.0 5 26644 $27947.81
KIP 1.28 1.29 1.28 1.29 1.27 1.29 1.29 0.02 0.02 60 2880849 $3700722.07
KPF 0.77 0.78 0.77 0.78 0.77 0.78 0.78 0.03 0.03 3 40200 $31254.00
KRK 2.85 2.95 0.0 0.0 0.0 0.0 2.85 0.0 0 0 $0.00
LOM 0.18 0.21 0.18 0.18 0.18 0.18 0.18 0.01 0.01 1 1000 $180.00
LPC 2.2 2.21 2.2 2.2 2.2 2.2 2.2 0.0 3 5100 $11220.00
LPL 0.51 0.6 0.0 0.0 0.0 0.0 0.5 0.0 0 0 $0.00
MCH 2.6 2.75 0.0 0.0 0.0 0.0 2.65 0.0 0 0 $0.00
MCK 0.66 0.7 0.67 0.69 0.66 0.66 0.66 -0.04 -0.04 5 9500 $6365.00
MET 4.55 4.75 0.0 0.0 0.0 0.0 4.75 0.0 0 0 $0.00
MFN 0.0 0.0 0.0 0.0 0.0 0.0 1.1 0.0 0 0 $0.00
MFT 6.9 6.96 6.9 6.9 6.9 6.9 6.9 -0.06 -0.06 5 7075 $48817.50
MHI 0.83 0.85 0.85 0.85 0.84 0.85 0.85 0.0 8 45202 $38137.71
MLN 0.75 0.76 0.74 0.76 0.74 0.76 0.76 0.03 0.03 13 93159 $69827.66
MOW 1.35 1.45 0.0 0.0 0.0 0.0 1.35 0.0 0 0 $0.00
MVN 1.48 1.49 1.49 1.49 1.49 1.49 1.49 0.0 3 11200 $16688.00
NAP 0.5 0.52 0.51 0.51 0.49 0.51 0.51 0.0 15 278366 $140528.86
NEW 0.125 0.149 0.0 0.0 0.0 0.0 0.145 0.0 0 0 $0.00
NPX 6.3 6.35 6.35 6.35 6.27 6.28 6.28 -0.07 -0.07 10 42310 $266969.58
NTH 2.8 2.87 2.8 2.8 2.8 2.8 2.8 -0.05 -0.05 2 5132 $14369.60
NWF 0.97 0.98 0.98 0.98 0.98 0.98 0.98 0.0 3 10500 $10290.00
NZE 0.25 0.33 0.0 0.0 0.0 0.0 0.33 0.0 0 0 $0.00
NZF 0.4 0.45 0.45 0.45 0.45 0.45 0.45 0.0 3 28000 $12600.00
NZO 1.58 1.59 1.61 1.61 1.57 1.58 1.58 0.0 47 388069 $618505.67
NZR 8.09 8.13 8.02 8.09 8.0 8.09 8.09 0.06 0.06 11 45651 $367628.63
NZS 1.78 1.82 1.78 1.8 1.78 1.78 1.78 -0.02 -0.02 10 30793 $55125.40
NZX 8.2 8.3 8.3 8.3 8.3 8.3 8.3 0.01 0.01 1 475 $3942.50
OIC 1.84 1.85 1.83 1.85 1.83 1.85 1.85 0.0 7 23900 $43869.00
PEB 0.1 0.12 0.0 0.0 0.0 0.0 0.12 0.0 0 0 $0.00
PFI 1.25 1.26 1.25 1.26 1.24 1.26 1.26 0.0 13 81079 $101465.01
PGC 3.5 3.85 0.0 0.0 0.0 0.0 3.5 0.0 0 0 $0.00
PGW 2.18 2.19 2.14 2.19 2.14 2.19 2.19 0.05 0.05 17 53675 $116231.72
POT 6.65 6.7 6.65 6.65 6.65 6.65 6.65 0.0 8 9637 $64086.05
PPG 0.43 0.44 0.42 0.44 0.41 0.44 0.44 0.0 7 111670 $47381.10
PPL 1.74 1.78 1.74 1.75 1.72 1.75 1.75 0.01 0.01 18 62425 $108959.50
PRC 1.51 1.53 1.61 1.61 1.52 1.52 1.52 -0.08 -0.08 61 371861 $587198.65
PVO 0.35 0.37 0.35 0.37 0.35 0.35 0.35 0.0 7 38232 $13401.20
RAK 3.45 3.46 3.48 3.49 3.44 3.45 3.45 0.04 0.04 24 98850 $341745.20
RBC 0.9 0.91 0.9 0.9 0.9 0.9 0.9 0.0 4 11935 $10741.50
RBD 0.82 0.84 0.83 0.83 0.82 0.82 0.82 -0.03 -0.03 13 162190 $134549.88
RNS 0.55 0.58 0.57 0.57 0.57 0.57 0.57 -0.01 -0.01 1 10000 $5700.00
RPL 0.56 0.61 0.59 0.59 0.56 0.56 0.56 -0.04 -0.04 7 28670 $16517.48
RYM 1.71 1.74 1.72 1.73 1.7 1.7 1.7 -0.04 -0.04 30 1860026 $3162982.37
SAM 0.94 0.95 0.0 0.0 0.0 0.0 0.95 0.0 0 0 $0.00
SAN 4.55 4.61 4.61 4.61 4.61 4.61 4.61 0.0 3 2216 $10215.76
SCT 1.17 1.18 1.19 1.19 1.18 1.18 1.18 0.0 2 7394 $8734.92
SCY 0.42 0.43 0.44 0.44 0.43 0.43 0.43 -0.02 -0.02 4 36000 $15630.00
SEK 2.25 2.4 2.2 2.2 2.2 2.2 2.2 0.0 1 290 $638.00
SKC 3.94 3.95 3.9 3.95 3.9 3.95 3.95 0.02 0.02 79 1329974 $5235729.41
SKL 0.88 0.9 0.9 0.9 0.9 0.9 0.9 -0.03 -0.03 7 15109 $13599.70
SKT 4.6 4.84 4.6 4.6 4.55 4.6 4.6 0.04 0.04 86 1746165 $8012516.71
SLG 0.51 0.53 0.0 0.0 0.0 0.0 0.51 0.0 0 0 $0.00
SPN 2.15 2.19 2.15 2.15 2.15 2.15 2.15 -0.1 -0.1 1 271 $582.65
SPY 0.012 0.018 0.0 0.0 0.0 0.0 0.018 0.0 0 0 $0.00
STU 3.06 3.08 3.12 3.12 3.08 3.08 3.08 -0.04 -0.04 18 40802 $126546.94
SVY 0.002 0.01 0.0 0.0 0.0 0.0 0.01 0.0 0 0 $0.00
TAY 1.4 1.48 1.45 1.45 1.45 1.45 1.45 0.0 1 10000 $14500.00
TEL 3.85 3.94 3.9 3.97 3.84 3.94 3.94 0.12 0.12 281 8756531 $34161764.59
TEN 0.87 0.89 0.0 0.0 0.0 0.0 0.9 0.0 0 0 $0.00
THL 1.81 1.82 1.83 1.83 1.79 1.81 1.81 -0.04 -0.04 9 46226 $84505.82
TPW 8.48 8.55 8.48 8.55 8.48 8.55 8.55 0.13 0.13 14 48827 $415098.80
TRS 0.001 0.002 0.0 0.0 0.0 0.0 0.001 0.0 0 0 $0.00
TTK 2.1 2.15 2.1 2.1 2.1 2.1 2.1 -0.05 -0.05 2 5525 $11602.50
TUA 0.88 0.93 0.0 0.0 0.0 0.0 0.95 0.0 0 0 $0.00
TUR 2.2 2.35 2.25 2.25 2.2 2.2 2.2 0.0 2 6444 $14251.80
TWR 2.16 2.17 2.17 2.17 2.16 2.16 2.16 -0.04 -0.04 22 460806 $996202.22
VCT 2.07 2.1 2.09 2.1 2.07 2.1 2.1 0.01 0.01 62 658062 $1378418.81
VIX 0.66 0.0 0.0 0.0 0.0 0.0 0.7 0.0 0 0 $0.00
VTL 0.015 0.025 0.0 0.0 0.0 0.0 0.025 0.0 0 0 $0.00
WDT 0.37 0.39 0.39 0.39 0.37 0.37 0.37 -0.02 -0.02 7 76253 $28243.61
WFD 8.0 8.01 8.0 8.0 8.0 8.0 8.0 0.15 0.15 3 4955 $39640.00
WHS 5.25 5.3 5.27 5.27 5.25 5.25 5.25 0.0 22 51558 $270708.12
WID 0.014 0.015 0.014 0.014 0.014 0.014 0.014 -0.001 -0.001 4 152000 $2128.00
XRO 0.87 0.88 0.0 0.0 0.0 0.0 0.86 0.0 0 0 $0.00
Search
Site:
Advanced Search

Stock Code:
Company:
Privacy Statement | Conditions of Access and Use | Contact us | Feedback | Advertising | Glossary