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$167,276,953,643.62
instrument count180
trade count28,374
Code
Company
Price
Change
Volume
Value
Capitalisation
2CC2 Cheap Cars Group Limited$0.8000$0.0000 / 0.00%327$262.07$36,443,600
AFCAFC Group Holdings Limited$0.0010$0.0000 / 0.00%0$0.00$3,664,216
AFIAustralian Foundation Investment Company Limited$7.8900$0.0000 / 0.00%24$190.50$9,874,888,949
AFTAFT Pharmaceuticals Limited$3.0500$0.1000 / 3.39%5,741$17,043.15$319,842,093
AGGSmartshares Global Aggregate Bond ETF$1.1850-$0.0010 / -0.08%2,761$3,264.02$195,769,428
AGLAccordant Group Limited$0.4350$0.0000 / 0.00%3,505$1,528.03$14,706,590
AIAAuckland International Airport Limited$7.8900$0.1700 / 2.20%626,468$4,911,845.94$11,679,044,216
AIRAir New Zealand Limited (NS)$0.5400$0.0050 / 0.93%1,438,796$774,695.18$1,818,970,680
ALDAmpol Limited$38.1200$0.1100 / 0.29%2$76.35$9,084,076,014
ALFAllied Farmers Limited$0.7900$0.0000 / 0.00%18$14.09$22,757,083
ANZANZ Group Holdings Limited$32.9000$0.1500 / 0.46%18,588$609,612.78$99,001,552,385
AOFAoFrio Limited$0.0520$0.0000 / 0.00%3,323$172.79$22,456,356
APASmartshares Asia Pacific ETF$2.4810$0.0050 / 0.20%18,411$45,846.21$118,010,566
APLAsset Plus Limited$0.2200$0.0100 / 4.76%14,384$3,140.72$79,797,916
ARBArborGen Holdings Limited$0.1540$0.0080 / 5.48%157,249$24,206.81$81,120,604
ARGArgosy Property Limited$1.0500$0.0250 / 2.44%269,757$279,682.83$889,527,181
ARVArvida Group Limited$0.9900$0.0400 / 4.21%485,134$471,888.82$723,675,253
ASDSmartshares Australian Dividend ETF$1.8480$0.0010 / 0.05%4,149$7,680.51$38,908,792
ASFSmartshares Australian Financials ETF$9.9180$0.0520 / 0.53%1,922$19,079.22$28,419,712
ASPSmartshares Australian Property ETF$1.3920$0.0500 / 3.73%18,754$25,247.07$37,128,163
ASRSmartshares Australian Resources ETF$6.2860$0.0850 / 1.37%11,548$72,047.93$81,137,381
ATMThe a2 Milk Company Limited$7.5800-$0.0500 / -0.66%208,808$1,584,004.05$5,479,845,845
AUESmartshares Australian Equities ESG ETF$2.8270$0.0000 / 0.00%6$17.46$117,222,200
AUSSmartshares S&P/ASX 200 ETF$3.4990$0.0280 / 0.81%121,744$425,626.47$223,630,565
BAIBeing AI Limited$0.0620-$0.0020 / -3.13%129,362$8,076.25$115,817,167
BFGBurger Fuel Group Limited$0.3100$0.0000 / 0.00%3,525$1,092.75$10,923,094
BGPBriscoe Group Limited$4.1500$0.0700 / 1.72%10,547$43,506.96$924,578,550
BIFBooster Innovation Fund$1.5010-$0.0020 / -0.13%365$548.32$19,083,150
BITThe Bankers Investment Trust Plc$2.4500$0.0100 / 0.41%11,660$28,567.34$2,859,665,541
BLTBlis Technologies Limited$0.0160$0.0000 / 0.00%354,628$5,674.04$20,468,826
BOTSmartshares Automation and Robotics ETF$5.0850$0.0270 / 0.53%8,682$43,958.55$59,626,156
BPGBlack Pearl Group Limited$0.5900-$0.0500 / -7.81%40,415$24,106.13$31,452,568
BRMBarramundi Limited$0.6900$0.0200 / 2.99%170,123$116,268.10$195,399,848
BRMWHBarramundi Limited$0.0300$0.0020 / 7.14%92,036$2,759.01$2,084,526
BRWBremworth Limited$0.4100-$0.0150 / -3.53%23,478$9,459.27$28,728,465
CBDCannasouth Limited (Administrators Appointed)$0.0980$0.0000 / 0.00%0$0.00$32,386,118
CCCCooks Coffee Company Limited$0.1950-$0.0250 / -11.36%36,614$7,325.43$11,465,112
CDICDL Investments New Zealand Limited$0.7300$0.0300 / 4.29%36,600$26,325.47$213,031,193
CENContact Energy Limited$8.5500$0.1500 / 1.79%594,990$5,032,618.21$6,746,952,128
CHIChannel Infrastructure NZ Limited$1.4500-$0.0100 / -0.68%247,323$361,210.82$549,196,259
CMOThe Colonial Motor Company Limited$6.6000$0.1700 / 2.64%453$2,989.61$215,784,571
CNUChorus Limited (NS)$7.9000$0.0500 / 0.64%119,825$949,026.48$3,427,709,623
CO2Carbon Fund$1.5000$0.0800 / 5.63%45,422$64,729.28$57,328,772
CRPChatham Rock Phosphate Limited$0.1080$0.0000 / 0.00%7,661$827.16$10,714,825
CVTComvita Limited$1.1400$0.0200 / 1.79%2,568$2,855.08$80,056,981
DGLDelegat Group Limited$5.3000-$0.1000 / -1.85%19,535$103,537.55$535,990,018
DIVSmartshares NZ Dividend ETF$1.0800$0.0100 / 0.93%51,170$55,146.38$75,364,788
DOWDowner EDI Limited$0.0000$0.0000 / 0.00%0$0.00$0
EBOEbos Group Limited$33.9800$0.5300 / 1.58%214,007$7,194,264.15$6,566,382,631
EMFSmartshares Emerging Markets ETF$1.4800$0.0020 / 0.14%28,345$42,082.26$153,489,549
EMGSmartshares Emerging Markets Equities ESG ETF$2.5680$0.0140 / 0.55%2,309$5,909.17$117,454,352
ENSEnprise Group Limited$0.3700-$0.0100 / -2.63%134$49.59$7,425,181
ERDEROAD Limited$1.2400$0.0000 / 0.00%8,754$10,854.95$231,941,452
ESGSmartshares Global Equities ESG ETF$3.7510-$0.0310 / -0.82%15,334$57,587.98$222,172,540
EUFSmartshares Europe ETF$2.2810$0.0300 / 1.33%15,300$34,819.14$182,972,778
EUGSmartshares Europe Equities ESG ETF$3.4890$0.0120 / 0.35%776$2,706.60$48,629,406
FBUFletcher Building Limited$3.1400$0.0900 / 2.95%409,019$1,278,059.68$2,458,756,891
FCTF&C Investment Trust PLC$21.7000$0.1000 / 0.46%49$1,063.30$10,830,302,563
FNZSmartshares NZ Top 50 ETF$2.9340$0.0340 / 1.17%339,825$993,294.70$583,103,694
FPHFisher & Paykel Healthcare Corporation Limited$30.7500-$0.8100 / -2.57%214,122$6,614,126.37$17,957,928,353
FRWFreightways Group Limited$8.4000$0.3000 / 3.70%506,805$4,204,028.32$1,501,187,680
FSFFonterra Shareholders' Fund (NS)$3.9200-$0.0300 / -0.76%23,877$93,780.67$421,051,057
FWLFoley Wines Limited$0.7500-$0.0500 / -6.25%2,963$2,249.77$49,302,111
GBFSmartshares Global Bond ETF$3.1210$0.0040 / 0.13%2,697$8,416.66$157,515,678
GENGeneral Capital Limited$0.0760$0.0000 / 0.00%65$4.94$27,631,698
GFIGreenfern Industries Limited$0.0240$0.0030 / 14.29%328,847$8,084.28$2,772,009
GFLGeneva Finance Limited$0.2800$0.0200 / 7.69%310,498$85,403.23$20,421,877
GGBSmartshares Global Government Bond ETF$2.5090$0.0030 / 0.12%49$122.94$571,342,455
GMTGoodman Property Trust (NS)$2.0600$0.0300 / 1.48%587,928$1,199,154.03$3,169,863,182
GNEGenesis Energy Limited (NS)$2.1900$0.0100 / 0.46%200,929$440,260.76$2,370,858,362
GPRSmartshares Global Property ETF$2.6380$0.0000 / 0.00%5$13.59$142,917,098
GTKGentrack Group Limited$10.6800$0.0900 / 0.85%53,620$570,673.59$1,105,277,141
GXHGreen Cross Health Limited$0.8600$0.0300 / 3.61%18,373$15,565.72$123,498,234
HFLHenderson Far East Income Limited$5.0900$0.0500 / 0.99%2,465$12,546.91$828,179,541
HGHHeartland Group Holdings Limited$0.9800$0.0000 / 0.00%282,311$276,644.32$911,950,102
HLGHallenstein Glasson Holdings Limited$5.5200$0.1700 / 3.18%16,579$90,455.78$329,262,817
IFTInfratil Limited$10.9700-$0.2100 / -1.88%485,863$5,346,851.34$10,305,752,020
IKEikeGPS Group Limited$0.4500$0.0000 / 0.00%32$14.40$72,169,939
INFSmartshares Global Infrastructure ETF$2.6910$0.0330 / 1.24%3,305$8,893.37$122,594,046
IPLInvestore Property Limited (NS)$1.0300$0.0100 / 0.98%302,851$312,336.51$385,036,308
IPRIperion Limited$0.0030$0.0000 / 0.00%0$0.00$1,544,684
JPNSmartshares Japan Equities ESG ETF$2.5980-$0.0210 / -0.80%2,138$5,567.59$33,163,054
KFLKingfish Limited$1.1800-$0.0100 / -0.84%223,184$265,391.81$403,597,870
KFLWHKingfish Limited$0.0010$0.0000 / 0.00%0$0.00$83,105
KMDKMD Brands Limited$0.3800$0.0100 / 2.70%286,828$108,426.10$270,433,644
KPGKiwi Property Group Limited$0.8450$0.0200 / 2.42%5,168,525$4,354,562.89$1,346,165,016
LICLivestock Improvement Corporation Limited (NS)$1.2000$0.0000 / 0.00%0$0.00$169,540,489
LIVSmartshares Healthcare Innovation ETF$2.9000$0.0640 / 2.26%57,747$166,148.72$24,518,572
MCKMillennium & Copthorne Hotels New Zealand Limited$1.8500-$0.0100 / -0.54%165$305.18$195,135,675
MCKPAMillennium & Copthorne Hotels New Zealand Limited$1.8300$0.0000 / 0.00%0$0.00$96,513,364
MCYMercury NZ Limited (NS)$6.8950$0.0100 / 0.15%246,037$1,689,018.17$9,612,014,272
MDZSmartshares NZ Mid Cap ETF$5.1030$0.0430 / 0.85%4,096$20,751.09$135,437,059
MEEMe Today Limited$0.0830$0.0010 / 1.22%24,348$2,060.25$4,508,568
MELMeridian Energy Limited (NS)$6.5800$0.0900 / 1.39%1,110,735$7,269,508.14$17,032,951,442
MFBMy Food Bag Group Limited$0.1400$0.0070 / 5.26%133,639$17,992.17$34,043,740
MFTMainfreight Limited$76.9500$2.9500 / 3.99%40,462$3,062,104.44$7,748,753,269
MHJMichael Hill International Limited$0.5600$0.0200 / 3.70%23,296$12,778.77$215,389,419
MLNMarlin Global Limited$0.9700$0.0200 / 2.11%88,844$85,437.91$210,006,800
MLNWGMarlin Global Limited$0.0290$0.0030 / 11.54%93,629$2,694.01$1,558,161
MMHMarsden Maritime Holdings Limited$3.4400-$0.0600 / -1.71%6,603$22,810.84$142,074,239
MNWManawa Energy Limited$4.2300$0.0900 / 2.17%20,205$84,280.06$1,323,875,790
MOVMove Logistics Group Limited$0.2350$0.0000 / 0.00%291,147$67,554.24$29,989,294
MPGMetro Performance Glass Limited$0.0840$0.0040 / 5.00%5,482$466.93$15,571,759
MWEMarlborough Wine Estates Group Limited$0.1190$0.0000 / 0.00%0$0.00$35,337,540
MZYSmartshares Australian Mid Cap ETF$10.1990$0.0670 / 0.66%15,681$159,888.10$167,082,813
NGBSmartshares S&P/NZX NZ Government Bond ETF$2.1860$0.0000 / 0.00%649$1,420.74$247,491,765
NPFSmartshares NZ Property ETF$1.0500$0.0250 / 2.44%372,451$389,727.85$110,393,585
NPHNapier Port Holdings Limited$2.3000$0.0000 / 0.00%743,764$1,710,791.86$459,501,461
NTLNew Talisman Gold Mines Limited$0.0190$0.0000 / 0.00%217,994$4,141.90$8,702,562
NTLRGNew Talisman Gold Mines Limited$0.0010$0.0000 / 0.00%846,596$846.61$458,030
NWFNZ Windfarms Limited$0.1410$0.0010 / 0.71%6,564$921.79$51,309,998
NZBSmartshares NZ Bond ETF$2.9440$0.0020 / 0.07%29,847$87,870.00$427,583,843
NZCSmartshares NZ Cash ETF$3.0420-$0.0010 / -0.03%1,927$5,860.83$578,660,532
NZGSmartshares S&P/NZX 50 ETF$2.4330$0.0060 / 0.25%345,101$839,154.25$720,292,428
NZKNew Zealand King Salmon Investments Limited$0.2450-$0.0100 / -3.92%3,078$761.63$131,854,657
NZLNew Zealand Rural Land Company Limited (NS)$0.9100$0.0000 / 0.00%2,093$1,905.87$127,214,426
NZLWANew Zealand Rural Land Company Limited (NS)$0.0110$0.0000 / 0.00%0$0.00$87,958
NZMNZME Limited$1.0300-$0.0400 / -3.74%14,828$15,649.01$192,280,875
NZXNZX Limited$1.1400$0.0200 / 1.79%2,894,622$3,312,000.86$371,450,803
OCAOceania Healthcare Limited$0.5500$0.0200 / 3.77%1,097,453$613,002.76$398,316,582
OZYSmartshares Australian Top 20 ETF$5.0200$0.0250 / 0.50%28,620$143,791.10$186,022,460
PCTPrecinct Properties NZ & Precinct Properties Investments Ltd$1.1800$0.0200 / 1.72%652,439$761,850.59$1,871,982,446
PEBPacific Edge Limited$0.0850$0.0020 / 2.41%926,748$78,458.72$69,012,858
PFIProperty for Industry Limited$2.1350$0.0000 / 0.00%76,172$162,833.59$1,072,195,614
PGWPGG Wrightson Limited$2.0700-$0.1300 / -5.91%18,248$39,191.57$156,252,052
PHLPromisia Healthcare Limited$0.0010$0.0000 / 0.00%28,000$28.00$21,516,308
PLPPrivate Land and Property Fund$1.3460$0.0020 / 0.15%28$37.73$126,844,301
POTPort of Tauranga Limited$5.4500$0.1600 / 3.02%176,442$945,078.74$3,707,456,687
PYSPaySauce Limited$0.2400$0.0000 / 0.00%0$0.00$33,935,589
RADRadius Residential Care Limited$0.2000$0.0030 / 1.52%30,846$6,168.00$56,975,348
RAKRakon Limited$0.7700$0.0200 / 2.67%60,327$46,421.68$176,952,940
RBDRestaurant Brands New Zealand Limited$2.5500-$0.1000 / -3.77%55,514$143,459.82$318,134,234
RTORTO Limited$0.0040$0.0000 / 0.00%11,912$47.65$2,695,036
RUARua Bioscience Limited$0.0730-$0.0040 / -5.19%117,032$8,801.85$11,661,792
RYMRyman Healthcare Limited$4.1200$0.2700 / 7.01%1,688,899$6,944,650.29$2,833,083,961
SANSanford Limited (NS)$4.0300$0.0000 / 0.00%2,242$9,010.36$376,829,732
SCLScales Corporation Limited$3.4400$0.0400 / 1.18%56,032$190,764.16$493,886,053
SCTScott Technology Limited$2.4300-$0.0200 / -0.82%1,690$4,127.88$197,672,245
SDLSolution Dynamics Limited$1.1600-$0.0400 / -3.33%1,058$1,227.38$17,074,980
SEKSeeka Limited$2.3500$0.0300 / 1.29%38,456$89,350.72$102,248,361
SKCSkyCity Entertainment Group Limited (NS)$1.5400$0.0400 / 2.67%1,442,444$2,184,292.52$1,170,716,022
SKLSkellerup Holdings Limited$4.2800$0.0500 / 1.18%72,118$304,651.88$839,186,371
SKOSerko Limited$3.5700-$0.0300 / -0.83%165,796$589,695.00$437,283,677
SKTSky Network Television Limited$2.5000-$0.0900 / -3.47%52,438$132,394.30$344,187,525
SMLSynlait Milk Limited (NS)$0.3350$0.0150 / 4.69%1,247,876$435,485.39$73,224,856
SPGStride Property Ltd & Stride Investment Management Ltd (NS)$1.2400$0.0400 / 3.33%109,883$133,497.98$693,208,283
SPKSpark New Zealand Limited$4.1500-$0.0450 / -1.07%2,391,657$9,942,083.24$7,528,745,242
SPNSouth Port New Zealand Limited$6.0600-$0.0300 / -0.49%269$1,636.59$158,983,482
SPYSmartpay Holdings Limited$1.2550-$0.0050 / -0.40%528,972$661,187.02$303,852,311
STUSteel & Tube Holdings Limited$0.9200$0.0300 / 3.37%68,905$62,790.78$154,018,049
SUMSummerset Group Holdings Limited$10.3100$0.3600 / 3.62%661,606$6,794,426.78$2,429,180,103
SVRSavor Limited$0.1800-$0.0080 / -4.26%4,000$721.58$13,965,332
TAHThird Age Health Services Limited$1.5000$0.0000 / 0.00%282$421.36$15,006,224
TEMTempleton Emerging Markets Investment Trust Plc$3.5200$0.0000 / 0.00%7,933$27,925.08$3,830,742,010
TGGT&G Global Limited$1.7000$0.0000 / 0.00%5,212$8,860.40$208,323,447
THLTourism Holdings Limited$1.9400$0.0900 / 4.86%49,263$93,284.05$423,355,353
TNZSmartshares NZ Top 10 ETF$1.9930$0.0030 / 0.15%20,529$40,805.81$127,814,225
TRATurners Automotive Group Limited$4.2000$0.1000 / 2.44%45,232$189,170.57$371,631,494
TRUTruScreen Group Limited$0.0200$0.0000 / 0.00%30,146$602.92$11,051,822
TWFSmartshares Total World ETF$3.7480-$0.0090 / -0.24%55,518$208,103.23$338,310,252
TWHSmartshares Total World (NZD Hedged) ETF$3.7460-$0.0260 / -0.69%205,812$771,010.87$202,995,324
TWLTrade Window Holdings Limited$0.1590$0.0100 / 6.71%20,182$3,137.32$20,167,345
TWRTower Limited$0.9400$0.0350 / 3.87%50,935$47,230.94$356,714,948
USASmartshares US Equities ESG ETF$4.2920-$0.0220 / -0.51%16,552$71,158.22$72,606,760
USFSmartshares US 500 ETF$16.3860-$0.1480 / -0.90%56,030$917,439.42$752,477,794
USGSmartshares US Large Growth ETF$11.8570-$0.2450 / -2.02%82,149$974,491.46$433,715,614
USHSmartshares US 500 (NZD Hedged) ETF$3.1800-$0.0470 / -1.46%111,627$355,945.34$84,301,800
USMSmartshares US Mid Cap ETF$7.8340$0.0970 / 1.25%16,487$129,118.93$82,317,674
USSSmartshares US Small Cap ETF$7.0410$0.1810 / 2.64%5,711$40,401.94$78,322,049
USVSmartshares US Large Value ETF$5.3120$0.1010 / 1.94%7,312$38,705.25$78,475,111
VCTVector Limited (NS)$3.7000$0.0200 / 0.54%95,046$351,933.84$3,700,000,000
VGLVista Group International Limited$2.2900-$0.0100 / -0.43%271,289$620,547.53$544,278,503
VHPVital Healthcare Property Trust$1.8500$0.0250 / 1.37%245,876$453,783.51$1,243,058,240
VNTVentia Services Group Limited$4.6200$0.0100 / 0.22%2,678$12,381.09$3,952,338,136
VSLVulcan Steel Limited$7.1700-$0.0300 / -0.42%7,832$56,089.28$942,199,461
VTLVital Limited$0.2600$0.0000 / 0.00%24,726$6,428.97$10,802,563
WBCWestpac Banking Corporation$31.0000$0.5000 / 1.64%45,638$1,412,921.54$107,459,422,814
WCOWasteCo Group Limited$0.0360$0.0030 / 9.09%9,244$332.78$30,541,420
WHSThe Warehouse Group Limited$0.9900$0.0200 / 2.06%51,535$50,738.17$343,374,689
WINWinton Land Limited (NS)$1.8700$0.0400 / 2.19%690$1,275.46$554,667,686