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$163,015,598,589.44
instrument count181
trade count33,061
Code
Company
Price
Change
Volume
Value
Capitalisation
2CC2 Cheap Cars Group Limited$0.8100-$0.0100 / -1.22%1,605$1,344.30$36,899,145
AFCAFC Group Holdings Limited$0.0010$0.0000 / 0.00%0$0.00$3,664,216
AFIAustralian Foundation Investment Company Limited$7.7100-$0.0300 / -0.39%2,553$19,664.40$9,649,606,311
AFTAFT Pharmaceuticals Limited$3.1600-$0.0700 / -2.17%31,095$99,398.86$331,377,382
AGGSmartshares Global Aggregate Bond ETF$1.1800$0.0040 / 0.34%46,265$54,584.19$196,200,096
AGLAccordant Group Limited$0.4150$0.0000 / 0.00%0$0.00$14,030,425
AIAAuckland International Airport Limited$7.4750-$0.1250 / -1.64%1,911,832$14,369,177.31$11,064,747,221
AIRAir New Zealand Limited (NS)$0.5300-$0.0150 / -2.75%450,484$242,159.83$1,785,286,038
ALDAmpol Limited$38.5000$0.0000 / 0.00%10$385.30$9,174,630,812
ALFAllied Farmers Limited$0.7400$0.0000 / 0.00%3,614$2,674.39$21,316,761
ANZANZ Group Holdings Limited$30.9500-$0.3500 / -1.12%6,847$212,052.66$93,082,455,484
AOFAoFrio Limited$0.0600-$0.0040 / -6.25%49,992$3,034.75$25,911,180
APASmartshares Asia Pacific ETF$2.3730-$0.0140 / -0.59%90,883$215,215.78$146,510,743
APLAsset Plus Limited$0.2200$0.0000 / 0.00%178,428$37,293.89$79,797,916
ARBArborGen Holdings Limited$0.1500$0.0050 / 3.45%19,444$2,899.77$79,043,668
ARGArgosy Property Limited$1.0800-$0.0050 / -0.46%472,344$509,657.58$914,942,244
ARVArvida Group Limited$0.9200$0.0100 / 1.10%295,469$270,484.91$672,506,296
ASDSmartshares Australian Dividend ETF$1.7460-$0.0120 / -0.68%138,148$241,758.86$36,542,979
ASFSmartshares Australian Financials ETF$9.2910-$0.0270 / -0.29%567$5,264.99$25,926,238
ASPSmartshares Australian Property ETF$1.3000-$0.0010 / -0.08%105,528$136,451.04$34,999,290
ASRSmartshares Australian Resources ETF$6.0100-$0.0410 / -0.68%73,775$443,660.12$76,222,624
ATMThe a2 Milk Company Limited$7.4900-$0.1100 / -1.45%116,465$877,325.51$5,414,781,712
AUESmartshares Australian Equities ESG ETF$2.7670$0.0000 / 0.00%19$52.31$114,734,286
AUSSmartshares S&P/ASX 200 ETF$3.2720-$0.0440 / -1.33%161,490$532,082.25$205,850,381
BAIBeing AI Limited$0.0840$0.0020 / 2.44%122,317$10,141.23$156,913,582
BFGBurger Fuel Group Limited$0.3150-$0.0150 / -4.55%2,660$874.26$11,099,273
BGPBriscoe Group Limited$4.1000-$0.0900 / -2.15%9,953$41,133.74$913,439,049
BIFBooster Innovation Fund$1.4130-$0.0210 / -1.46%16,232$23,016.09$17,919,727
BITThe Bankers Investment Trust Plc$2.2800$0.0000 / 0.00%13,564$30,925.96$2,682,426,163
BLTBlis Technologies Limited$0.0190$0.0000 / 0.00%46,889$890.91$24,306,730
BOTSmartshares Automation and Robotics ETF$4.8710-$0.0540 / -1.10%52,913$257,713.10$58,237,145
BPGBlack Pearl Group Limited$0.6800$0.0000 / 0.00%4,801$3,268.30$36,250,417
BRMBarramundi Limited$0.7000-$0.0200 / -2.78%86,727$61,068.23$196,965,672
BRMWHBarramundi Limited$0.0500$0.0020 / 4.17%18,864$943.21$3,474,211
BRWBremworth Limited$0.3650$0.0050 / 1.39%121$44.17$25,575,340
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%134$32.16$14,110,908
CDICDL Investments New Zealand Limited$0.7500$0.0000 / 0.00%56$42.56$218,867,664
CENContact Energy Limited$9.4300$0.1300 / 1.40%456,898$4,278,694.43$7,441,375,271
CHIChannel Infrastructure NZ Limited$1.5500-$0.0500 / -3.13%275,666$437,633.74$587,071,864
CMOThe Colonial Motor Company Limited$7.5500-$0.0100 / -0.13%21$158.73$246,844,472
CNUChorus Limited (NS)$7.6000-$0.0100 / -0.13%196,153$1,483,877.51$3,297,543,434
CO2Carbon Fund$1.4600$0.0000 / 0.00%2,715$3,989.52$57,176,514
CRPChatham Rock Phosphate Limited$0.1270$0.0000 / 0.00%1,652$209.82$12,599,841
CVTComvita Limited$1.1700$0.0000 / 0.00%52,481$61,434.68$82,163,744
DGLDelegat Group Limited$4.6200$0.0900 / 1.99%5,079$23,443.64$467,221,487
DIVSmartshares NZ Dividend ETF$1.0820$0.0050 / 0.46%655,420$714,229.11$75,639,602
DOWDowner EDI Limited$0.0000$0.0000 / 0.00%0$0.00$0
EBOEbos Group Limited$32.5000$0.1000 / 0.31%198,356$6,451,393.43$6,280,202,695
EMFSmartshares Emerging Markets ETF$1.4000-$0.0130 / -0.92%128,103$178,920.07$144,233,817
EMGSmartshares Emerging Markets Equities ESG ETF$2.4100$0.0000 / 0.00%12,806$31,049.51$110,384,449
ENSEnprise Group Limited$0.4700-$0.0100 / -2.08%6,661$3,130.92$9,431,987
ERDEROAD Limited$1.0400$0.0000 / 0.00%29,527$30,208.65$192,417,531
ESGSmartshares Global Equities ESG ETF$3.6250$0.0390 / 1.09%3,740$13,440.42$214,165,783
EUFSmartshares Europe ETF$2.2180-$0.0300 / -1.33%98,620$219,816.13$231,029,178
EUGSmartshares Europe Equities ESG ETF$3.4070-$0.0250 / -0.73%1,495$5,094.63$47,486,497
FBUFletcher Building Limited$3.0000$0.0000 / 0.00%948,967$2,850,153.72$2,349,130,788
FCTF&C Investment Trust PLC$20.6000$0.0200 / 0.10%1,272$26,206.20$10,315,982,345
FNZSmartshares NZ Top 50 ETF$2.8580-$0.0040 / -0.14%960,726$2,757,684.26$567,999,440
FPHFisher & Paykel Healthcare Corporation Limited$30.7700$0.2500 / 0.82%380,538$11,732,810.41$17,969,055,246
FRWFreightways Group Limited$8.1600-$0.0400 / -0.49%49,556$404,643.41$1,458,296,603
FSFFonterra Shareholders' Fund (NS)$4.1200-$0.0300 / -0.72%25,099$103,593.81$442,533,254
FWLFoley Wines Limited$0.7500-$0.0400 / -5.06%8,769$6,713.79$49,302,111
GBFSmartshares Global Bond ETF$3.1130$0.0140 / 0.45%22,149$68,960.28$156,224,716
GENGeneral Capital Limited$0.0800$0.0050 / 6.67%2,409$192.72$29,085,998
GFIGreenfern Industries Limited$0.0210$0.0000 / 0.00%84,014$1,764.30$2,415,307
GFLGeneva Finance Limited$0.2600$0.0000 / 0.00%0$0.00$18,963,172
GGBSmartshares Global Government Bond ETF$2.4990$0.0070 / 0.28%199$498.03$569,065,283
GMTGoodman Property Trust (NS)$2.1050-$0.0150 / -0.71%562,561$1,188,632.02$3,239,107,766
GNEGenesis Energy Limited (NS)$2.2400$0.0300 / 1.36%211,485$470,982.41$2,424,987,548
GPRSmartshares Global Property ETF$2.5900$0.0170 / 0.66%229$587.05$140,316,635
GSHGood Spirits Hospitality Limited$0.0220$0.0000 / 0.00%255,147$5,224.95$1,270,158
GTKGentrack Group Limited$9.8800-$0.1100 / -1.10%51,770$517,796.65$1,022,484,846
GXHGreen Cross Health Limited$0.8900-$0.0100 / -1.11%554$493.06$127,806,312
HFLHenderson Far East Income Limited$4.9800$0.0000 / 0.00%103$508.04$810,281,751
HGHHeartland Group Holdings Limited$0.9900$0.0000 / 0.00%366,326$362,000.89$921,255,716
HLGHallenstein Glasson Holdings Limited$5.4800$0.0700 / 1.29%9,171$50,137.31$326,876,854
IFTInfratil Limited$10.8900$0.2000 / 1.87%711,367$7,671,118.24$9,117,914,938
IKEikeGPS Group Limited$0.4500$0.0000 / 0.00%66,106$29,747.79$72,169,939
INFSmartshares Global Infrastructure ETF$2.5490-$0.0390 / -1.51%419$1,073.78$116,124,943
IPLInvestore Property Limited (NS)$1.0400-$0.0300 / -2.80%112,003$117,244.90$388,774,524
IPRIperion Limited$0.0030$0.0000 / 0.00%0$0.00$1,544,684
JPNSmartshares Japan Equities ESG ETF$2.4420-$0.0330 / -1.33%3,229$7,872.74$31,220,579
KFLKingfish Limited$1.2000$0.0000 / 0.00%53,843$64,745.94$407,831,777
KFLWHKingfish Limited$0.0010$0.0000 / 0.00%0$0.00$83,105
KMDKMD Brands Limited$0.4250-$0.0050 / -1.16%67,983$29,206.11$302,458,681
KPGKiwi Property Group Limited$0.8050-$0.0050 / -0.62%1,131,940$914,640.39$1,282,441,229
LICLivestock Improvement Corporation Limited (NS)$1.2200$0.0000 / 0.00%0$0.00$172,365,413
LIVSmartshares Healthcare Innovation ETF$2.7730-$0.0200 / -0.72%1,141$3,164.92$23,985,563
MCKMillennium & Copthorne Hotels New Zealand Limited$1.8900$0.0100 / 0.53%254$480.06$199,354,824
MCKPAMillennium & Copthorne Hotels New Zealand Limited$1.8300$0.0000 / 0.00%0$0.00$96,513,364
MCYMercury NZ Limited (NS)$6.6900-$0.0250 / -0.37%427,940$2,859,264.57$9,326,232,847
MDZSmartshares NZ Mid Cap ETF$5.0040-$0.0220 / -0.44%229,305$1,158,927.88$132,809,533
MEEMe Today Limited$0.0740-$0.0010 / -1.33%2,582$192.62$4,019,687
MELMeridian Energy Limited (NS)$6.3700-$0.0550 / -0.86%605,441$3,860,067.64$16,489,346,608
MFBMy Food Bag Group Limited$0.1520$0.0000 / 0.00%43,006$6,536.95$36,850,504
MFTMainfreight Limited$69.0000$0.5200 / 0.76%14,030$963,279.69$6,948,199,812
MHJMichael Hill International Limited$0.4700$0.0000 / 0.00%7,821$3,703.05$180,773,263
MLNMarlin Global Limited$0.9700-$0.0200 / -2.02%72,739$71,163.52$208,447,137
MLNWGMarlin Global Limited$0.0400$0.0000 / 0.00%125,032$5,001.28$2,149,188
MMHMarsden Maritime Holdings Limited$3.4800$0.0400 / 1.16%1,464$5,094.72$143,726,265
MNWManawa Energy Limited$4.3100-$0.0700 / -1.60%31,714$138,779.59$1,348,913,630
MOVMove Logistics Group Limited$0.3000$0.0000 / 0.00%90,666$27,199.80$38,284,206
MPGMetro Performance Glass Limited$0.0660$0.0000 / 0.00%0$0.00$12,234,954
MWEMarlborough Wine Estates Group Limited$0.1290$0.0000 / 0.00%32$4.13$38,307,081
MZYSmartshares Australian Mid Cap ETF$9.7570-$0.0510 / -0.52%64,469$631,772.75$156,182,972
NGBSmartshares S&P/NZX NZ Government Bond ETF$2.1700$0.0040 / 0.18%12,903$27,923.28$245,246,298
NPFSmartshares NZ Property ETF$1.0560-$0.0040 / -0.38%438,803$468,847.32$111,156,406
NPHNapier Port Holdings Limited$2.4800$0.0000 / 0.00%11,047$27,318.60$495,532,294
NTLNew Talisman Gold Mines Limited$0.0210-$0.0030 / -12.50%352,765$8,104.06$9,618,621
NWFNZ Windfarms Limited$0.1280$0.0000 / 0.00%117,865$14,983.55$46,579,289
NZBSmartshares NZ Bond ETF$2.9170$0.0060 / 0.21%40,672$118,674.94$424,274,958
NZCSmartshares NZ Cash ETF$3.0310$0.0000 / 0.00%22,285$67,570.44$579,386,901
NZGSmartshares S&P/NZX 50 ETF$2.3820$0.0000 / 0.00%218,141$520,048.79$696,380,420
NZKNew Zealand King Salmon Investments Limited$0.2600$0.0100 / 4.00%256,544$65,341.34$139,927,391
NZLNew Zealand Rural Land Company Limited (NS)$0.8900$0.0000 / 0.00%14,810$13,074.30$124,427,389
NZLWANew Zealand Rural Land Company Limited (NS)$0.0110$0.0000 / 0.00%0$0.00$87,958
NZMNZME Limited$0.9100$0.0100 / 1.11%11,555$10,535.05$169,879,220
NZONew Zealand Oil & Gas Limited$0.4000$0.0000 / 0.00%34,486$13,792.11$89,580,335
NZXNZX Limited$1.0500-$0.0300 / -2.78%21,720$22,815.24$342,125,740
OCAOceania Healthcare Limited$0.5300$0.0000 / 0.00%580,190$304,706.90$383,832,343
OZYSmartshares Australian Top 20 ETF$4.7010-$0.0430 / -0.91%245,199$1,156,412.22$172,791,211
PCTPrecinct Properties NZ & Precinct Properties Investments Ltd$1.1750-$0.0050 / -0.42%944,571$1,108,176.51$1,863,964,237
PEBPacific Edge Limited$0.0990$0.0010 / 1.02%281,775$27,599.41$80,315,863
PFIProperty for Industry Limited$2.1700-$0.0400 / -1.81%103,239$226,189.08$1,089,772,592
PGWPGG Wrightson Limited$1.4600-$0.0400 / -2.67%8,638$12,828.18$110,206,761
PHLPromisia Healthcare Limited$0.0010$0.0000 / 0.00%0$0.00$21,516,308
PLPPrivate Land and Property Fund$1.2850-$0.0102 / -0.79%5,170$6,644.61$121,842,588
POTPort of Tauranga Limited$4.9800$0.0700 / 1.43%100,646$495,694.46$3,387,731,064
PYSPaySauce Limited$0.2700$0.0000 / 0.00%534$144.17$38,177,537
RADRadius Residential Care Limited$0.1500$0.0010 / 0.67%321,559$48,221.78$42,731,511
RAKRakon Limited$0.7500-$0.0100 / -1.32%31,697$23,985.66$172,356,760
RBDRestaurant Brands New Zealand Limited$3.0400-$0.0100 / -0.33%10,749$32,745.95$379,265,910
RTORTO Limited$0.0030$0.0000 / 0.00%870$2.61$2,021,277
RUARua Bioscience Limited$0.0490-$0.0060 / -10.91%32,672$1,662.41$7,827,778
RYMRyman Healthcare Limited$3.7600$0.0200 / 0.53%2,016,457$7,568,692.64$2,585,532,935
SANSanford Limited (NS)$4.1200$0.0500 / 1.23%36,760$150,690.74$385,245,284
SCLScales Corporation Limited$3.6000$0.0000 / 0.00%37,220$132,814.38$516,857,497
SCTScott Technology Limited$2.2500$0.0000 / 0.00%2,947$6,685.22$183,029,857
SDLSolution Dynamics Limited$1.3200$0.0000 / 0.00%11$14.52$19,430,149
SEKSeeka Limited$2.4000-$0.0400 / -1.64%19,881$46,910.94$104,423,858
SKCSkyCity Entertainment Group Limited (NS)$1.4700-$0.0300 / -2.00%619,037$912,333.71$1,117,501,657
SKLSkellerup Holdings Limited$3.8200-$0.0200 / -0.52%226,299$864,146.70$748,993,443
SKOSerko Limited$3.0000-$0.0600 / -1.96%48,878$145,584.92$367,465,275
SKTSky Network Television Limited$2.4300-$0.0700 / -2.80%41,533$102,231.44$334,550,274
SMLSynlait Milk Limited (NS)$0.3200-$0.0150 / -4.48%118,780$39,214.73$69,946,132
SPGStride Property Ltd & Stride Investment Management Ltd (NS)$1.2800$0.0000 / 0.00%158,950$200,294.35$715,569,841
SPKSpark New Zealand Limited$4.0400-$0.0300 / -0.74%1,691,932$6,858,442.72$7,329,188,139
SPNSouth Port New Zealand Limited$5.4800-$0.0200 / -0.36%942$5,161.95$143,767,241
SPYSmartpay Holdings Limited$1.4150$0.0000 / 0.00%1,201,201$1,637,296.83$342,590,454
STUSteel & Tube Holdings Limited$0.9400-$0.0200 / -2.08%136,222$129,294.62$157,343,896
SUMSummerset Group Holdings Limited$9.5000$0.0100 / 0.11%110,613$1,048,640.85$2,238,332,782
SVRSavor Limited$0.2100$0.0000 / 0.00%859$180.82$16,292,888
TAHThird Age Health Services Limited$1.4900$0.0000 / 0.00%5,986$8,898.96$14,906,182
TEMTempleton Emerging Markets Investment Trust Plc$3.2100$0.0000 / 0.00%0$0.00$3,527,214,874
TGGT&G Global Limited$1.8100$0.0500 / 2.84%94$170.04$221,803,199
THLTourism Holdings Limited$1.9400$0.0200 / 1.04%106,123$204,044.19$423,355,353
TNZSmartshares NZ Top 10 ETF$1.9430$0.0230 / 1.20%235,783$457,863.17$135,779,896
TRATurners Automotive Group Limited$4.1000$0.0100 / 0.24%20,420$83,662.49$362,250,125
TRUTruScreen Group Limited$0.0180$0.0000 / 0.00%10,787$194.17$9,946,640
TWFSmartshares Total World ETF$3.5840-$0.0340 / -0.94%301,715$1,078,513.82$321,983,721
TWHSmartshares Total World (NZD Hedged) ETF$3.6550$0.0200 / 0.55%352,553$1,286,466.04$173,155,219
TWLTrade Window Holdings Limited$0.1940-$0.0010 / -0.51%1,519$294.69$24,606,698
TWRTower Limited$0.8400$0.0000 / 0.00%174,085$143,940.55$318,766,549
USASmartshares US Equities ESG ETF$4.1180-$0.0010 / -0.02%6,951$28,497.62$69,580,882
USFSmartshares US 500 ETF$15.6750-$0.0730 / -0.46%91,999$1,436,598.28$816,855,506
USGSmartshares US Large Growth ETF$11.2960-$0.0440 / -0.39%29,731$337,380.35$425,055,670
USHSmartshares US 500 (NZD Hedged) ETF$3.1200$0.0430 / 1.40%261,835$815,633.95$75,379,200
USMSmartshares US Mid Cap ETF$7.5920-$0.0710 / -0.93%22,070$167,418.71$85,506,760
USSSmartshares US Small Cap ETF$6.8790-$0.0190 / -0.28%7,873$53,753.16$100,734,088
USVSmartshares US Large Value ETF$5.1520$0.0660 / 1.30%28,229$143,926.60$93,988,843
VCTVector Limited (NS)$3.7800-$0.0900 / -2.33%51,497$196,751.59$3,780,000,000
VGLVista Group International Limited$2.3500$0.0200 / 0.86%27,085$63,323.91$558,539,075
VHPVital Healthcare Property Trust$1.9500-$0.0300 / -1.52%131,915$258,840.84$1,309,085,384
VNTVentia Services Group Limited$4.0900$0.0000 / 0.00%23$93.07$3,498,931,380
VSLVulcan Steel Limited$7.7200-$0.0400 / -0.52%3,365$25,188.06$1,014,474,176
VTLVital Limited$0.2550-$0.0050 / -1.92%40,931$10,629.24$10,594,821
WBCWestpac Banking Corporation$28.9000-$0.1900 / -0.65%7,626$219,610.43$100,265,557,463
WCOWasteCo Group Limited$0.0380$0.0010 / 2.70%550$20.90$32,238,165
WHSThe Warehouse Group Limited$1.1000-$0.0300 / -2.65%25,732$28,328.79$381,527,432
WINWinton Land Limited (NS)$1.9200-$0.0500 / -2.54%142$272.64$569,498,373