Filter market data

  • All
  • Gainers
  • Decliners

Filter Instrument type

  • All
  • Equity
  • Fund

The “funds” include all open-end products (including ETFs) and closed-end products (including listed investment companies) which have the nature of a fund vehicle regardless of treatment under the Listing Rules.

NZX Main Board (NZSX)

The NZX Equity Market (NZSX) is the premier market for NZX's listed equities and funds in New Zealand and is home to some of New Zealand and Asia Pacific's most successful and dynamic companies.

Data delayed by 20min | last updated on
market capitalisation$161,480,802,323.58
instrument count181
trade count34,086
Code
Company
Price
Change
Volume
Value
Capitalisation
2CC2 Cheap Cars Group Limited$0.8100$0.0000 / 0.00%11,910$9,644.58$36,899,145
AFCAFC Group Holdings Limited$0.0010$0.0000 / 0.00%0$0.00$3,664,216
AFIAustralian Foundation Investment Company Limited$7.7800$0.0000 / 0.00%75$583.95$9,737,216,226
AFTAFT Pharmaceuticals Limited$3.0400-$0.0600 / -1.94%211$653.58$318,793,430
AGGSmartshares Global Aggregate Bond ETF$1.1820$0.0040 / 0.34%95,954$113,243.42$196,597,649
AGLAccordant Group Limited$0.4150$0.0000 / 0.00%0$0.00$14,030,425
AIAAuckland International Airport Limited$7.5800$0.1300 / 1.74%428,128$3,237,090.01$11,220,171,764
AIRAir New Zealand Limited (NS)$0.5300$0.0050 / 0.95%307,084$162,461.26$1,785,286,038
ALDAmpol Limited$38.5300$0.0000 / 0.00%2$73.00$9,181,779,874
ALFAllied Farmers Limited$0.7400$0.0000 / 0.00%350$260.43$21,316,761
ANZANZ Group Holdings Limited$31.5700$0.0300 / 0.10%24,013$755,722.79$94,947,112,104
AOFAoFrio Limited$0.0580$0.0010 / 1.75%1,774$102.90$25,047,474
APASmartshares Asia Pacific ETF$2.3890$0.0040 / 0.17%16,239$38,701.20$148,179,459
APLAsset Plus Limited$0.2200$0.0000 / 0.00%9,122$2,006.84$79,797,916
ARBArborGen Holdings Limited$0.1400-$0.0010 / -0.71%10,818$1,524.07$73,774,090
ARGArgosy Property Limited$1.0400$0.0100 / 0.97%740,968$758,882.57$881,055,494
ARVArvida Group Limited$0.9300$0.0200 / 2.20%233,684$214,707.92$679,816,147
ASDSmartshares Australian Dividend ETF$1.7810$0.0060 / 0.34%11,139$19,820.33$37,498,138
ASFSmartshares Australian Financials ETF$9.5350$0.0260 / 0.27%2,043$19,450.31$26,607,112
ASPSmartshares Australian Property ETF$1.3130$0.0120 / 0.92%62,121$81,563.65$35,513,408
ASRSmartshares Australian Resources ETF$6.0060$0.0130 / 0.22%74,659$448,255.70$76,622,344
ATMThe a2 Milk Company Limited$7.2000$0.0000 / 0.00%227,827$1,633,270.46$5,205,130,618
AUESmartshares Australian Equities ESG ETF$2.7570-$0.0180 / -0.65%21$58.59$114,319,634
AUSSmartshares S&P/ASX 200 ETF$3.3490$0.0040 / 0.12%283,564$949,424.61$211,699,359
BAIBeing AI Limited$0.0840-$0.0020 / -2.33%11,985$1,006.75$156,913,582
BFGBurger Fuel Group Limited$0.3250$0.0000 / 0.00%1,632$530.47$11,451,631
BGPBriscoe Group Limited$4.0900$0.0000 / 0.00%17,830$72,775.53$911,211,149
BIFBooster Innovation Fund$1.4200$0.0070 / 0.50%311$441.10$18,008,501
BITThe Bankers Investment Trust Plc$2.3300$0.0200 / 0.87%53,012$122,851.69$2,737,026,947
BLTBlis Technologies Limited$0.0190$0.0010 / 5.56%326,305$6,199.79$24,306,730
BOTSmartshares Automation and Robotics ETF$4.8920$0.0020 / 0.04%24,378$119,737.82$57,803,339
BPGBlack Pearl Group Limited$0.7000-$0.0100 / -1.41%5,501$3,859.55$37,316,606
BRMBarramundi Limited$0.7000$0.0000 / 0.00%61,555$42,627.74$196,871,172
BRMWHBarramundi Limited$0.0410$0.0030 / 7.89%67,637$2,679.36$2,848,853
BRWBremworth Limited$0.3800$0.0000 / 0.00%219$83.22$26,626,382
CBDCannasouth Limited (Administrators Appointed)$0.0980$0.0000 / 0.00%0$0.00$32,386,118
CCCCooks Coffee Company Limited$0.2400$0.0000 / 0.00%7,216$1,731.84$14,110,908
CDICDL Investments New Zealand Limited$0.7400-$0.0100 / -1.33%11,671$8,636.56$215,949,428
CENContact Energy Limited$9.0800$0.0600 / 0.67%628,374$5,687,928.93$7,165,184,249
CHIChannel Infrastructure NZ Limited$1.5000-$0.0200 / -1.32%625,379$937,534.96$568,134,062
CMOThe Colonial Motor Company Limited$7.3500$0.0000 / 0.00%390$2,869.18$240,305,545
CNUChorus Limited (NS)$7.4200$0.1000 / 1.37%283,826$2,096,422.35$3,219,443,721
CO2Carbon Fund$1.4300$0.0300 / 2.14%30,421$43,376.38$56,001,654
CRPChatham Rock Phosphate Limited$0.1280$0.0000 / 0.00%82$10.74$12,699,052
CVTComvita Limited$1.1000$0.0100 / 0.92%72,294$79,527.90$77,247,964
DGLDelegat Group Limited$5.0300$0.0000 / 0.00%213,255$1,013,131.57$508,684,866
DIVSmartshares NZ Dividend ETF$1.0650$0.0160 / 1.53%176,385$187,583.67$74,318,055
DOWDowner EDI Limited$0.0000$0.0000 / 0.00%0$0.00$0
EBOEbos Group Limited$32.6600$0.4300 / 1.33%151,028$4,897,416.52$6,311,302,434
EMFSmartshares Emerging Markets ETF$1.4440$0.0170 / 1.19%24,689$35,495.18$148,889,620
EMGSmartshares Emerging Markets Equities ESG ETF$2.4640$0.0140 / 0.57%80,726$199,089.53$112,857,794
ENSEnprise Group Limited$0.4700$0.0000 / 0.00%86$40.00$9,431,987
ERDEROAD Limited$1.0100-$0.0200 / -1.94%27,917$28,630.68$186,867,026
ESGSmartshares Global Equities ESG ETF$3.6680$0.0020 / 0.05%18,904$69,211.67$216,706,232
EUFSmartshares Europe ETF$2.2370$0.0260 / 1.18%118,947$265,706.25$233,276,678
EUGSmartshares Europe Equities ESG ETF$3.4020-$0.0060 / -0.18%8,237$28,030.35$47,416,807
FBUFletcher Building Limited$2.8700$0.0000 / 0.00%329,349$948,905.18$2,247,335,121
FCTF&C Investment Trust PLC$20.9800$0.0000 / 0.00%43$902.14$10,500,640,657
FNZSmartshares NZ Top 50 ETF$2.8320$0.0250 / 0.89%626,872$1,772,345.13$564,814,595
FPHFisher & Paykel Healthcare Corporation Limited$31.0500$0.0700 / 0.23%275,835$8,582,383.94$18,132,569,561
FRWFreightways Group Limited$7.7200-$0.1100 / -1.40%208,240$1,615,526.87$1,379,662,963
FSFFonterra Shareholders' Fund (NS)$4.0600$0.0600 / 1.50%18,230$72,794.42$436,088,595
FWLFoley Wines Limited$0.7600$0.0100 / 1.33%6,039$4,578.99$49,959,472
GBFSmartshares Global Bond ETF$3.1210$0.0070 / 0.22%6,980$21,784.30$156,563,773
GENGeneral Capital Limited$0.0790-$0.0010 / -1.25%2,184$173.85$28,722,423
GFIGreenfern Industries Limited$0.0150$0.0000 / 0.00%648,180$9,722.74$1,725,219
GFLGeneva Finance Limited$0.1890-$0.0110 / -5.50%96,417$18,822.96$13,784,767
GGBSmartshares Global Government Bond ETF$2.5140$0.0020 / 0.08%150$377.10$572,481,041
GMTGoodman Property Trust (NS)$2.0900$0.0150 / 0.72%697,757$1,451,570.48$3,216,026,238
GNEGenesis Energy Limited (NS)$2.1500$0.0700 / 3.37%323,976$694,348.61$2,327,555,013
GPRSmartshares Global Property ETF$2.6110$0.0280 / 1.08%6$15.62$141,454,338
GSHGood Spirits Hospitality Limited$0.0220$0.0000 / 0.00%5$0.08$1,270,158
GTKGentrack Group Limited$10.3500$0.2000 / 1.97%1,110,256$11,444,146.05$1,071,125,319
GXHGreen Cross Health Limited$0.8100-$0.0300 / -3.57%5,323$4,404.81$116,318,104
HFLHenderson Far East Income Limited$5.0000$0.0000 / 0.00%0$0.00$813,535,895
HGHHeartland Group Holdings Limited$0.9800$0.0100 / 1.03%483,237$473,671.60$911,950,102
HLGHallenstein Glasson Holdings Limited$5.3600-$0.0400 / -0.74%37,504$202,365.90$319,718,967
IFTInfratil Limited$11.1800$0.1000 / 0.90%2,552,359$28,328,563.97$9,360,724,427
IKEikeGPS Group Limited$0.4500-$0.0100 / -2.17%3,189$1,435.28$72,169,939
INFSmartshares Global Infrastructure ETF$2.5870$0.0060 / 0.23%8$20.70$117,856,112
IPLInvestore Property Limited (NS)$1.0200$0.0100 / 0.99%105,614$106,599.68$381,298,091
IPRIperion Limited$0.0030$0.0000 / 0.00%0$0.00$1,544,684
JPNSmartshares Japan Equities ESG ETF$2.4270$0.0010 / 0.04%908$2,198.82$31,028,807
KFLKingfish Limited$1.1800-$0.0100 / -0.84%122,418$144,772.32$400,851,681
KFLWHKingfish Limited$0.0010$0.0000 / 0.00%10,000$10.00$83,105
KMDKMD Brands Limited$0.4000$0.0000 / 0.00%175,539$70,677.01$284,666,994
KPGKiwi Property Group Limited$0.8050$0.0100 / 1.26%477,855$381,365.23$1,282,441,229
LICLivestock Improvement Corporation Limited (NS)$1.2100$0.0000 / 0.00%29,589$35,802.69$170,952,581
LIVSmartshares Healthcare Innovation ETF$2.7640$0.0150 / 0.55%2,847$7,791.86$23,907,716
MCKMillennium & Copthorne Hotels New Zealand Limited$1.7700$0.0400 / 2.31%20,071$35,025.00$186,697,375
MCKPAMillennium & Copthorne Hotels New Zealand Limited$1.8300$0.0000 / 0.00%0$0.00$96,513,364
MCYMercury NZ Limited (NS)$6.5200$0.1200 / 1.88%263,357$1,712,633.77$9,089,243,373
MDZSmartshares NZ Mid Cap ETF$4.9160$0.0380 / 0.78%34,546$169,309.58$131,457,153
MEEMe Today Limited$0.0760$0.0020 / 2.70%4,249$319.68$4,128,327
MELMeridian Energy Limited (NS)$6.2500$0.0400 / 0.64%580,190$3,615,817.68$16,178,715,275
MFBMy Food Bag Group Limited$0.1530$0.0010 / 0.66%32,332$4,978.53$37,092,941
MFTMainfreight Limited$69.1000$0.1000 / 0.14%56,253$3,868,550.10$6,958,269,667
MHJMichael Hill International Limited$0.5100$0.0200 / 4.08%10,164$5,095.10$196,158,221
MLNMarlin Global Limited$0.9500-$0.0100 / -1.04%44,200$42,420.81$204,114,423
MLNWGMarlin Global Limited$0.0370$0.0010 / 2.78%114,539$4,141.47$1,987,999
MMHMarsden Maritime Holdings Limited$3.4700-$0.0800 / -2.25%2,026$7,019.42$143,313,259
MNWManawa Energy Limited$4.2000-$0.1000 / -2.33%22,505$95,282.84$1,314,486,600
MOVMove Logistics Group Limited$0.3000$0.0100 / 3.45%71,691$20,900.30$38,284,206
MPGMetro Performance Glass Limited$0.0720$0.0010 / 1.41%16,726$1,204.27$13,347,222
MWEMarlborough Wine Estates Group Limited$0.1280$0.0000 / 0.00%287$36.74$38,010,127
MZYSmartshares Australian Mid Cap ETF$9.7870$0.0600 / 0.62%110,104$1,079,107.09$158,131,241
NGBSmartshares S&P/NZX NZ Government Bond ETF$2.1750-$0.0040 / -0.18%23,107$50,257.97$245,811,381
NPFSmartshares NZ Property ETF$1.0400$0.0070 / 0.68%355,752$369,701.43$109,472,218
NPHNapier Port Holdings Limited$2.4800$0.0100 / 0.40%36,132$89,021.18$495,514,771
NTLNew Talisman Gold Mines Limited$0.0230$0.0000 / 0.00%68,057$1,565.32$10,534,680
NWFNZ Windfarms Limited$0.1330$0.0020 / 1.53%106,443$14,163.46$48,398,792
NZBSmartshares NZ Bond ETF$2.9300$0.0040 / 0.14%23,787$69,626.11$426,165,796
NZCSmartshares NZ Cash ETF$3.0360$0.0020 / 0.07%9,747$29,591.23$579,264,890
NZGSmartshares S&P/NZX 50 ETF$2.3720$0.0250 / 1.07%182,742$432,439.73$693,456,909
NZKNew Zealand King Salmon Investments Limited$0.2500-$0.0100 / -3.85%64,447$16,347.27$134,545,568
NZLNew Zealand Rural Land Company Limited (NS)$0.8800$0.0000 / 0.00%49,356$43,616.19$123,020,544
NZLWANew Zealand Rural Land Company Limited (NS)$0.0110$0.0000 / 0.00%888$8.88$87,958
NZMNZME Limited$0.9300$0.0000 / 0.00%117,405$110,786.94$173,612,829
NZONew Zealand Oil & Gas Limited$0.3850$0.0050 / 1.32%16,103$6,138.51$86,221,073
NZXNZX Limited$1.0800$0.0300 / 2.86%396,383$417,733.10$351,900,761
OCAOceania Healthcare Limited$0.5100$0.0000 / 0.00%459,876$234,989.80$369,348,103
OZYSmartshares Australian Top 20 ETF$4.8130$0.0410 / 0.86%45,180$217,351.44$177,990,838
PCTPrecinct Properties NZ & Precinct Properties Investments Ltd$1.1500$0.0150 / 1.32%797,399$910,828.96$1,824,305,423
PEBPacific Edge Limited$0.0930-$0.0040 / -4.12%46,467$4,373.29$75,448,235
PFIProperty for Industry Limited$2.2000$0.0450 / 2.09%176,585$385,311.84$1,104,838,572
PGWPGG Wrightson Limited$1.5100-$0.0400 / -2.58%9,622$14,765.32$113,980,965
PHLPromisia Healthcare Limited$0.0010$0.0000 / 0.00%1,000,000$1,000.00$21,516,308
PLPPrivate Land and Property Fund$1.2900$0.0000 / 0.00%135$174.21$122,316,684
POTPort of Tauranga Limited$4.7300$0.0800 / 1.72%113,223$531,443.73$3,217,664,244
PYSPaySauce Limited$0.2300$0.0000 / 0.00%0$0.00$32,521,606
RADRadius Residential Care Limited$0.1540$0.0120 / 8.45%390,894$58,781.75$43,871,018
RAKRakon Limited$0.6400-$0.0300 / -4.48%88,600$59,536.57$147,077,768
RBDRestaurant Brands New Zealand Limited$2.9300$0.0100 / 0.34%11,386$33,332.76$365,542,472
RTORTO Limited$0.0030$0.0000 / 0.00%3,318$9.96$2,021,277
RUARua Bioscience Limited$0.0490-$0.0010 / -2.00%24,569$1,193.88$7,827,778
RYMRyman Healthcare Limited$3.7500$0.1200 / 3.31%1,561,378$5,818,258.09$2,578,656,518
SANSanford Limited (NS)$4.0000-$0.0500 / -1.23%16,577$66,338.85$374,024,548
SCLScales Corporation Limited$3.5200$0.0200 / 0.57%49,262$172,320.34$505,371,775
SCTScott Technology Limited$2.1000-$0.0600 / -2.78%2,267$4,744.28$170,827,866
SDLSolution Dynamics Limited$1.3100-$0.0100 / -0.76%33$43.23$19,282,951
SEKSeeka Limited$2.4200$0.0300 / 1.26%49,602$119,154.37$105,294,057
SKCSkyCity Entertainment Group Limited (NS)$1.4000-$0.0100 / -0.71%954,974$1,343,303.77$1,064,287,293
SKLSkellerup Holdings Limited$3.6900-$0.0200 / -0.54%102,006$377,173.70$723,504,138
SKOSerko Limited$3.0500$0.0000 / 0.00%20,734$62,629.04$373,589,696
SKTSky Network Television Limited$2.3500-$0.0400 / -1.67%183,348$431,734.26$323,536,274
SMLSynlait Milk Limited (NS)$0.2800-$0.0100 / -3.45%60,845$17,541.27$61,202,865
SPGStride Property Ltd & Stride Investment Management Ltd (NS)$1.2000$0.0100 / 0.84%6,050,786$7,081,639.22$670,846,726
SPKSpark New Zealand Limited$4.0700$0.0800 / 2.01%1,936,179$7,874,021.89$7,383,612,804
SPNSouth Port New Zealand Limited$5.5000$0.0000 / 0.00%0$0.00$144,291,939
SPYSmartpay Holdings Limited$1.2900-$0.0100 / -0.77%12,800$16,601.43$312,326,280
STUSteel & Tube Holdings Limited$0.8500-$0.0300 / -3.41%56,625$49,324.40$142,279,055
SUMSummerset Group Holdings Limited$9.2600$0.1100 / 1.20%100,929$928,919.81$2,181,785,427
SVRSavor Limited$0.1900-$0.0050 / -2.56%20,047$3,809.09$14,741,184
TAHThird Age Health Services Limited$1.5300$0.0200 / 1.32%39$59.67$15,306,348
TEMTempleton Emerging Markets Investment Trust Plc$3.3300$0.0621 / 1.90%5,033$16,761.46$3,653,336,803
TGGT&G Global Limited$1.6800-$0.0200 / -1.18%393$665.88$205,872,583
THLTourism Holdings Limited$1.7800-$0.0200 / -1.11%2,446,533$4,354,905.77$388,439,448
TNZSmartshares NZ Top 10 ETF$1.9610$0.0300 / 1.55%44,290$86,425.87$126,742,515
TRATurners Automotive Group Limited$3.9900-$0.0200 / -0.50%11,674$46,665.49$352,531,219
TRUTruScreen Group Limited$0.0180$0.0000 / 0.00%5,316$95.69$9,946,640
TWFSmartshares Total World ETF$3.6480$0.0280 / 0.77%21,384$77,881.21$328,189,431
TWHSmartshares Total World (NZD Hedged) ETF$3.6690$0.0240 / 0.66%220,313$805,827.97$178,092,853
TWLTrade Window Holdings Limited$0.1870-$0.0030 / -1.58%593$111.20$23,718,827
TWRTower Limited$0.8450$0.0000 / 0.00%1,312,923$1,108,257.40$320,663,969
USASmartshares US Equities ESG ETF$4.1960$0.0460 / 1.11%19,356$81,053.04$70,898,830
USFSmartshares US 500 ETF$15.9590-$0.0400 / -0.25%34,192$547,223.01$833,490,597
USGSmartshares US Large Growth ETF$11.4650$0.0030 / 0.03%20,582$237,531.29$436,172,924
USHSmartshares US 500 (NZD Hedged) ETF$3.1370$0.0100 / 0.32%36,871$115,278.48$77,813,285
USMSmartshares US Mid Cap ETF$7.7050$0.0480 / 0.63%1,710$13,122.64$86,740,925
USSSmartshares US Small Cap ETF$6.8730$0.0120 / 0.17%1,692$11,534.25$100,749,321
USVSmartshares US Large Value ETF$5.2180$0.0060 / 0.12%30,521$159,117.98$94,749,362
VCTVector Limited (NS)$3.7300$0.0700 / 1.91%106,765$397,406.10$3,730,000,000
VGLVista Group International Limited$2.2000-$0.0200 / -0.90%53,091$116,227.30$522,887,644
VHPVital Healthcare Property Trust$1.8500-$0.0400 / -2.12%695,780$1,295,654.77$1,241,952,800
VNTVentia Services Group Limited$3.9000-$0.0600 / -1.52%484$1,894.70$3,336,389,336
VSLVulcan Steel Limited$7.4400$0.0000 / 0.00%12,663$93,917.99$977,679,776
VTLVital Limited$0.2700$0.0100 / 3.85%283$76.28$11,218,046
WBCWestpac Banking Corporation$29.4800-$0.1000 / -0.34%13,327$392,775.02$102,277,807,405
WCOWasteCo Group Limited$0.0380$0.0000 / 0.00%6,686$254.06$32,238,165
WHSThe Warehouse Group Limited$1.0800$0.0000 / 0.00%71,486$76,586.53$374,590,570
WINWinton Land Limited (NS)$1.9400-$0.0600 / -3.00%383$743.43$575,430,648