Otago Daily Times : 2020-10-14

MARKETPLAC­E : 14 : 14

MARKETPLAC­E

14 MARKETPLAC­E Otago Daily Times Wednesday, October 14, 2020 @ www.nzx.com 171 $198.49m 47.31m Companies Traded ........................ Value Traded ...................... Volume Traded ........................ NZ Stock Exchange and Standard & Poors S&P/NZX 50 S&P/NZX 50 RISES FALLS VALUE VOLUME LATEST RESULTS LAST 4 WEEKS LAST 12 MONTHS TOP 10 TOP 10 BIGGEST 10 BIGGEST 10 Tuesday, October 13, 2020 SHARE NAME PRICE MOVE SHARE NAME PRICE MOVE SHARE NAME $000 SHARE NAME 000’s 93 48 12767.32 S&P/NZX 12500 12620 +4.76% +3.90% +3.72% +3.63% +3.06% +2.75% +2.64% +2.62% +2.50% +2.40% –4.27% –3.28% –3.13% –2.90% –2.87% –2.70% –2.65% –2.51% –2.29% –2.08% F&P Healthcare Ebos Gr a2 Milk Company Contact Energy Auckland Intl Airpt Spark Meridian Energy Metlifecar­e Ryman Healthcare Fletcher Building Cavalier Corp Rakon F&C Investment Tr ANZ Banking Gr Westpac Banking JPMorgan Global G&I Telstra Corp Skycity Ent Gr Vital Ebos Gr Vista Gr Intl NZ Refining Allied Farmers PaySauce Restaurant Brands NZ Oil & Gas Foley Wines Genesis Energy Synlait Milk Argosy Prop Kiwi Property Gr Spark Fletcher Building Contact Energy Auckland Intl Airpt Meridian Energy Vital Hlth Prop Tr Metlifecar­e Asset Plus Precinct Properties 30,975 17,685 15,079 12,628 11,796 9,598 8,384 8,363 8,321 7,722 33 40 1393 2111 2055 710 311 313 82 2600 157 59 62 33.5 1185 72 184 311 555 141 2,684 2,042 1,765 1,587 1,578 1,499 1,468 1,406 1,343 1,041 10 +115.3 +0.91% GROSS Risers Decliners 12288 11870 12076 11120 12453.85 33072.70 S&P/NZX S&P/NZX 50 MIDCAP 11864 10370 +96.96 +169.6 +0.78% +0.52% GROSS GROSS 11652 9620 8193.51 70575.87 S&P/NZX S&P/NZX 11440 8870 SMALLCAP 20 13/10 18/9 25/9 2/10 9/10 Dec Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov +71.90 +104.1 +0.89% +0.15% GROSS MAIN BOARD MAIN BOARD MAIN BOARD EXCHANGE TRADED FUNDS DAILY MOVE DAILY MOVE DAILY MOVE DAILY MOVE CLOSING QUOTES LAST BUY SELL SALE 000’s SOLD 52-WEEK GROSS DIVIDEND P/E HIGH LOW CPS YIELD% RATIO CLOSING QUOTES LAST BUY SELL SALE 000’s SOLD 52-WEEK GROSS DIVIDEND P/E HIGH LOW CPS YIELD% RATIO CLOSING QUOTES LAST BUY SELL SALE 000’s SOLD 52-WEEK GROSS DIVIDEND P/E HIGH LOW CPS YIELD% RATIO CLOSING QUOTES LAST BUY SELL SALE 000’s SOLD 52-WEEK GROSS DIVIDEND P/E HIGH LOW CPS YIELD% RATIO SMARTSHARE­S +37 –4 –1 –1 +19 Snakk Media Solution Dynamics South Port NZ Sthrn Charter Fin Gr Spark Steel & Tube Stride Prop & Inv Summerset Gr Hldgs Synlait Milk T&G Global Telstra Corp Templeton EM Inv Tr TIL Logistics Gr Tilt Renewables Tourism Holdings Tower TruScreen Gr TrustPower Turners Auto Gr Vector Vista Gr Intl Vital Vital Hlth Prop Tr Warehouse Gr Wgn Drive Tech Westpac Banking Z Energy a2 Milk Company Abano Healthcare Gr AFC Gr Holdings AFT Pharma Air NZ Allied Farmers AMP ANZ Banking Gr ArborGen Hldgs Argosy Prop Arvida Gr Ascension Capital Asset Plus Auckland Intl Airpt Aus Found Inv Co AWF Madison Gr Bankers Inv Tr Barramundi Blackwell Global Hldgs BLIS Tech Briscoe Gr Burger Fuel Gr Cannasouth Carbon Fund Cavalier Corp CDL Investment­s Chatham Rock Phos Chorus City of London Inv Tr Colonial Motor Comvita Contact Energy Cooks Global Food Delegat Gr Downer Ebos Gr Enprise Gr EROAD Evolve Education Gr F&C Investment Tr F&P Healthcare Fletcher Building Foley Wines Fonterra Co-op Gr Fonterra Share Fund Freightway­s General Capital Genesis Energy Geneva Finance Gentrak Gr Geo Good Spirits Goodman Prop Tr Green Cross Health Hallenstei­n Glasson Heartland Gr Hldgs Henderson FE Inc ikeGPS Gr Infratil Investore Property JPMorgan Global G&I Just Life Gr Kathmandu Hldgs King Salmon Kingfish Kiwi Property Gr Livestock Imp Mainfreigh­t Marlb Wine Est Gr Marlin Global Marsden Maritime Me Today Mercury NZ Meridian Energy Metlifecar­e Metro Perf Glass MHM Automation Michael Hill Intl Mill & Copth Hotels Mill & Copth Pr Moa Gr Napier Port New Talisman Gold New Talisman Gold Op NZ Oil & Gas NZ Refining NZ Windfarms NZME NZX Oceania Healthcare Pacific Edge PaySauce PGG Wrightson Plexure Gr Port of Tauranga Precinct Properties Private Land & Prop Promisia Integrativ­e Prop for Industry Pushpay Holdings QEX Logistics Rakon Restaurant Brands Ryman Healthcare Sanford Scales Corp Scott Tech Seeka Snr Tr Retire Village Serko Skellerup Sky Network TV Skycity Ent Gr Smartpay Holdings Smiths City Gr SMW Gr 1612 425 0.1 495 153 60 152 2110 13.8 141 182 0.2 30 742 701 146 2019 78 1.7 8.2 390 38 92 124 33 77 12.5 881 648 801 314 793 4.7 1445 – 2600 101 421 9.5 1371 3486 434 180 406 404 826 7.5 310.5 40 129 7 8.1 243 104 610 142 640 91 1614 1612 430 426 0.2 0.1 504 497 154 153 62 62 155 154 2113 2111 14.2 14 146 141 183 182 0.3 0.2 31 31 750 750 710 710 147 146 2049 2025 79 79 1.8 1.8 8.3 8.3 391 391 38.5 38.5 94 92 125 124 33.5 33 78 78 12.8 12.7 886 881 654 650 805 800 316 316 798 794 5 4.6 1460 1460 – – 2605 2600 107 110 423 423 9.9 9.5 1457 1393 3539 3536 439 435 184 184 407 406 410 410 839 829 7.6 7.6 312 311 41 41 131 130 7.1 7.1 8.4 8.4 244 243.5 105 105 618 615 144 142 – 640 92 90 940.7 758.4 – 26.6 822.7 0.6 44.5 137.5 210.4 428.4 602.8 – 1.3m 1.6m 17.1 7.6 10.4 79.1 48.4 540.1 19.0 3.2 286.6 2.2 33.6 127.9 56.2 665.4 14.3 2.4 45.3 1.6m 3.7 3.3 – 683.1 5.2 28.1 74.2 12.4 882.4 1.8m 9.2 253.5 176.8 100.0 21.7 393.7 16.9 185.2 49.5 57.2 466.4 23.3 56.2 708.9 0.7 25.9 2174 554 0.2 548 305 74 215 3040 20 150 200 0.3 65 948 767 205 2105 79 9.5 9.5 449 61 148 127 44 95 25 939 910 900 463.9 896 6.9 1508 – 2617 120 449 18.6 1590 3789 570 213 430 435 878 12.4 357 59 544 12.7 15.6 252 139 648 193 755 102 1219 – 115 – 0.1 – 287 – 80 – 46 2.8 114 10.8 1450 125.6 13.6 – 74 7.0 88 5.8 0.1 – 30 2.7 426 – 490 25.6 91 11.1 1410 42.7 44 5.6 0.4 – 3.4 – 235 12.5 24.5 – 35.5 – 90 – 16 – 66 4.9 9.3 – 516 33.3 565 38.0 498 44.4 154.9 – 454 48.7 4.4 – 639 23.6 – 14.6 1842 85.0 58.6 2 180 – 5 – 1010 23.0 1760 38.2 305 – 135 4.2 341 5 341 5 450 20.8 7.1 – 199 22.6 34 2.8 76 4.2 2 – 4.9 – 184 7.3 96 4.9 180 54.2 89 9.7 555 46.1 48 – – 30.8 – – – – – 38.1 – – 4.48 9.7 7.00 173.2 5.95 13.5 – – 5.00 9.8 3.16 21.7 – 174.6 8.62 – – 49.0 3.61 33.4 7.61 18.5 2.11 17.0 7.06 12.2 – – – 57.4 3.20 13.9 – 40.9 – – – – – – 6.23 6.6 – – 3.78 74.7 5.85 – 5.56 12.0 – – 6.14 45.4 – – 1.62 23.0 – – 3.27 24.2 1.82 10.3 – 277.2 – – 1.65 5.8 1.08 70.7 – – 2.26 17.5 1.23 9.5 1.22 – 2.51 27.6 – 92.3 7.25 69.5 6.71 8.8 3.21 – – – – – 3.02 12.5 4.63 11.1 8.81 13.2 6.85 11.4 7.20 89.9 – – 515.5 519 226 229 710 725 85 88 129 131 171 174 170 171 118.5 119.5 76 77 4830 4870 19.7 19.8 111 113 579 585 7.5 7.9 540 551.5 560 566.5 594 595 33.5 34 39 40 44.5 45 177 178 177 194 17.2 17.5 362 364 0.6 0.7 – 0.6 72 74 59 60 13 13.1 62 63 167 170 129 130 64 65 33.5 36 276 280 155 157 750 753 170.5 173 107 108 – – 281 286 922 925 49 50 38.5 40 1183 1185 1500 1520 560 567 508 510 174 175 399 408 99 101 478 482 290 292 14.7 14.8 309 314 63 64 – – 145 215 516 227 710 88 129 171 171 119.5 77 4850 19.8 111 579 7.5 551 566 595 33.5 40 44.5 178 176 17.2 362 0.6 0.6 72 59 13.1 63 168 130 65 33.5 280 157 750 172 108 0.2 282 925 49 40 1185 1517 560 510 175 399 98 480 292 14.8 313 63 14 150 476.0 136.0 7.6 2.1 1.0m 58.5 236.8 2.7m 39.3 23.0 3.0 147.9 1.5 515.6 424.1 1.5m 1.4m 235.4 9.4 143.6 23.7 – 17.4 21.3 2.7m – 17.5 664.5 709.6 173.1 218.5 808.5 481.4 297.6 13.9 247.3 147.9 1.0m 1.0 – 140.8 407.0 21.8 168.3 16.1 553.6 53.2 47.9 32.0 26.9 3.7 82.0 60.3 3.5m 214.4 81.6 – – 565.5 229 735 92 254.2 241 178 167.5 90 4873 21.5 119 719 16 562 580 694 36 43 76 282 270 30.9 428 0.9 0.7 74 209 15.5 68 170 139 80 131 301 159 814 195 115 0.2 287 968 87 41 1413 1720 820 545 255 488 103 580 297 58.3 415 76 27.5 413.8 300 135 499 36 48.9 129 105 74 68 2400 17 69 534 7.4 359.5 361 316 15 15 23 172 170 9.4 251 0.5 0.5 43 59 12 17.8 92 38 6.5 33.5 155 37 490 144.5 101 0.1 160 236 46 15 647 661 546 330 81 340 86 87 137 10.1 114 19 10 109 21.2 4.12 13.7 9.2 4.04 21.8 26.1 3.68 19.0 3.1 3.47 26.5 – – 76.8 2.8 1.62 13.2 13.3 7.80 227.0 4.3 3.61 – 17.7 23.00 5.4 81.9 1.69 30.7 – – 5809 8.0 7.23 7.3 22.2 3.84 35.8 – – – 21.9 3.98 36.3 25.0 4.42 82.4 – – – – – – – – 27.8 1.5 3.45 90.6 10.4 5.85 3.1 10.4 5.92 – – – – 3.5 0.96 – – – – – – – – – – – – – 1.4 10.69 21.8 – – – 8.5 5.04 26.8 3.5 2.69 – – – – – – – 12.5 4.46 30.6 – – 217.4 17.2 2.30 56.7 6.9 4.02 64.4 3.3 3.07 13.1 – – – 10.0 3.54 9.7 – – 95.8 – – 22.0 – – 23.0 – – 68.8 24.2 1.60 28.6 26.4 4.71 13.8 26.4 5.17 28.1 4.9 2.80 – 13.9 3.48 9.6 6.5 6.63 19.0 – – – 15.5 5.32 19.6 – – – 13.9 4.44 8.9 – – – – – – – – – – 265 708 0.3 467 62 220 992 554 270 308 1679 70 391 241 58 8.6 770 254 435 156 80 292 214 6.1 2045 274 – 269 711 – 474 63 223 998 569 273 311 1698 71 395 243 59 8.7 774 258 442 160 82 293.5 220 6.2 2055 276 5.5 269 711 0.2 467 62 220 998 555 270 311 1698 69 391 241 58.5 8.6 774 258 435 157 82 292 220 6.1 2055 275 – – – 11.1 1.7 – 2.0m 49.6 654.1 177.1 145.8 0.1 61.6 2.0 6.8 23.7 117.6 223.9 311.8 41.5 32.4 53.0 189.1 2.4 1.5m 142.0 128.9 78.9 529.1 – – 271 139 794 550 0.2 0.2 509 344.5 96 47 245 118 1000 336 997 436 297 235 409 297 1726 1177 122 57 399 280.1 417 55 76 53.5 13.8 5.1 865 450 293 113 465 295 391 85.8 91 54 305 190 296 148 16.3 5.8 3150 1411 575 250 – 12.5 36.1 – 33.5 – 12.7 13.7 – – 17.1 42.7 – – – – – 45.1 19.4 18.4 – 3.5 10.0 11.1 – 93.5 22.9 – 4.65 5.08 – 7.17 – 5.77 1.37 – – 5.49 2.52 – – – – – 5.83 7.54 4.24 – 4.23 3.43 5.05 – 4.55 8.33 – 21.1 19.8 – 20.1 – 31.8 27.1 13.2 27.2 19.0 – 29.9 3.6 12.9 11.5 – 24.8 10.6 45.6 – 46.2 22.7 12.8 – 14.7 – +1.8 +5.8 +14.6 +2.6 +12 –0.7 +4.6 +0.7 Total World Total World NZD Hdg US 500 US Equities US Large Growth US Large Value US Mid Cap US Small Cap 254.1 256.9 253.4 270 270.8 270.8 974 981 973.7 248.1 251.6 249.4 707 710 707 331.1 333.4 329.5 558 562.4 558.7 495.7 501.7 497 34.5 43.5 27.9 15.0 79.2 22.4 10.6 21.8 265 275.2 982 252.4 712 384 587 537 190 251 712 180.1 462 267 394 341 2.2 – 3.7 – – 5.1 – – 0.87 – – – 0.38 26.0 – – – 14.0 1.56 – – – – – S XD – –9 CD +2 +0.5 –2 +2 +74 +0.2 –3 +4 – – – –5 –1 –1 – – +2.5 +1 +54 –0.2 +21 –13 DEBT SECURITIES – COUPON RATE% *TRADED ON A PRICE PER $100 FACE VALUE BASIS MATURITY DATE CLOSING QUOTES BUY% SELL% LAST SALE% 000’S PRICE/$100 SOLD FACE VALUE +8 +27 –1 –4 +3 –1 –0.3 +17 +4 – – – – – – ASB Notes Auckland Airport Bonds BNZ Subord Notes Chorus Bonds Contact Energy Bonds Fonterra Bonds Fonterra Cap Notes* Genesis Energy Bonds Heartland Bank Notes Infratil Perp Bonds* Local Govt Funding Motor Trade Pref Shares* Nufarm Finance* NZ Post Finance Spark Finance Bonds Summerset Bonds Transpower Bonds Trustpower Subord Bonds Works Finance Pref* Z Energy Bonds 4.20 5.52 5.31 4.35 4.40 4.15 2.47 4.65 3.55 2.67 1.50 2.52 4.15 4.23 4.51 4.78 4.07 4.01 4.32 4.32 24/2/22 28/5/21 17/12/20 6/12/23 15/11/21 14/11/25 – 16/7/23 12/4/24 – 20/4/29 – – 15/11/24 10/3/23 11/7/23 16/9/22 15/12/22 – 1/11/23 – – 1.95 1.44 – – 95.00 2.15 1.30 53.20 – 45.10 87.35 3.60 – 1.72 – 1.60 104.00 1.70 – – 1.80 – – – – 2.05 – 54.40 – 49.00 88.00 3.30 – 1.62 – 1.45 104.50 1.55 0.26 0.90 1.80 1.44 0.75 0.96 95.00 2.05 1.35 53.20 0.79 46.60 87.35 3.50 0.62 1.72 0.34 1.56 104.50 1.70 – 1.1m 110.0 70.0 25.0 – – 55.0 – 40.7 88.0 – 0.2 1.1m 10.0 – – 23.0 15.0 20.0 – $104.95 $101.01 $109.39 $104.67 – – $106.93 – $53.20 $105.81 – $87.35 $104.51 $109.71 – – $105.54 $104.50 $108.64 ABB060 AIA130 BNZ090 CNU020 CEN030 FCG050 FCGHA GNE050 HBL020 IFTHA LGF110 MTFHC NFFHA NZP010 SPF560 SUM010 TRP040 TPW150 WKSHA ZEL050 +5 +13 –3 +18 +11 –3 –0.5 XD CD – – – – +0.5 +2 XD XD –5 –0.5 –1 –2 +1.5 – – – –7 +2 XD +4 – – – +5 –0.1 +61 +1 – – –2 –2 +0.2 +6 +2 CD – – EXCHANGE TRADED FUNDS –3 –16 +0.1 +4 +1 H DAILY MOVE CLOSING QUOTES LAST BUY SELL SALE 000’s SOLD 52-WEEK GROSS DIVIDEND P/E HIGH LOW CPS YIELD% RATIO – SMARTSHARE­S +0.9 +2.1 +12.3 +4.2 +1.8 –4.4 +5.3 +3.5 +1.5 –0.4 –0.3 +1.3 –0.5 Asia Pacific Aust Dividend Aust Financials Aust Mid Cap Aust Property Aust Resources Australian Top 20 Auto & Robotics Emerging Mkts Emerging Mkts Eq Europe Europe Equities Global Aggregate Global Bond Global Equities Health Innovation Japan Equities NZ Bond NZ Cash NZ Dividends NZ Mid Cap NZ Property NZ Top 50 S&P/ASX 200 S&P/NZX 50 S&P/NZX Govt Bond NZ Top 10 207.7 210.6 208.6 149.3 150.1 150.2 597 600 595.4 804.4 809 803.2 138 138.8 139 488.8 491.2 488.6 363.1 364 364 376.5 377.7 377.3 136.3 137.6 137.7 224.8 227.6 225.4 164.2 166.7 164.7 237 239.2 237.4 135.4 135.8 135.8 333.5 350 334.9 228.1 231.4 228.9 335.5 336.4 336.1 198 201 199.2 318 318.2 318.2 295.6 295.8 295.8 123.5 124.1 124 600.9 601.9 600.9 149.8 150.5 150.5 322.5 323.3 323.2 266.4 267 266.2 270.4 271 270.2 253.5 254 254 219.7 220 220 50.9 67.8 23.7 38.6 26.1 45.9 91.5 23.4 55.4 10.8 70.9 10.6 82.8 95.8 11.1 54.3 11.4 112.3 14.3 124.9 40.4 225.0 259.6 10.8 75.2 7.4 141.0 223 176.6 783.2 810.4 175.9 544.1 421.2 378.9 144 229 186 263 140.1 335.7 236 337.2 211 318.8 299.5 141.3 620 154.7 324.8 268.6 271.2 255.9 220 165 105.8 417.1 432.5 91.5 323.4 265 235 102 173 124 187 129.1 304.7 172 205 160 300 287.2 83 378.4 96.3 205.3 249 246.1 250 148.5 3.3 10.4 26.2 13.5 5.6 25.6 18.3 – 3.1 – 4.1 – 2.6 5.8 – – – 8.4 5.6 6.4 21.3 5.8 10.8 – – – 5.3 1.59 – 6.92 – 4.41 – 1.68 – 4.04 – 5.24 – 5.02 – – – 2.22 – – – 2.47 – – – 1.90 216.7 1.74 51.1 – – – 24.8 – – 2.65 49.3 1.90 96.8 5.13 – 3.54 – 3.86 – 3.36 – – – – – – – 2.41 19.8 +1 –1 +6 +2 –3 +1 +1.6 PRECIOUS METALS CURRENCY EXCHANGE interest.co.nz – $NZ $NZ1 KIWI DOLLAR BNZ LONDON (US$/OUNCE) LATEST PREVIOUS +61 Gold 1925.50 1923.25 As at 4pm October 13, 2020 – XD COUNTRY CODE BUY SELL Silver 25.06 24.32 Australia Canada China Denmark Euro Fiji French Polynesia Great Britain Hong Kong Japan Malaysia Norway Samoa Singapore South Africa South Korea Sweden Switzerlan­d Thailand Tonga United States AUD CAD CNY DKK EUR FJD XPF GBP HKD JPY MYR NOK WST SGD ZAR KRW SEK CHF THB TOP USD 0.9698 0.9274 4.8462 4.4552 0.5966 1.4958 72.69 0.5421 5.4687 74.07 2.9946 6.5098 1.8447 0.9559 11.736 890.32 6.2298 0.6389 22.11 1.6956 0.7057 0.9071 0.8545 4.3684 4.1031 0.5514 1.3632 64.86 0.4987 5.0399 68.50 2.6983 5.9653 1.6473 0.8842 10.769 747.81 5.7358 0.5917 20.29 1.4125 0.6503 +3 –0.4 +50 +66 –9 –5 +1 +5 –6 +0.3 –8 –0.5 +2 –0.3 +0.3 –0.5 +1 +9 +2 CD S NEW YORK (US$/OUNCE) LATEST PREVIOUS – – Gold 1921.90 1930.60 XD Palladium 2314.00 2351.00 +15 – Platinum 868.00 885.00 XD +1.5 –35 +28 +7 +3 +1 –3 –2 +7 +1 –0.2 +8 +1 XD XD Silver 25.09 25.12 – OTHER METALS +0.5 +4.9 +0.7 +0.1 –0.1 +0.6 +4 +0.7 +2.9 +3.7 +1.7 +0.1 +1.7 interest.co.nz LONDON (US$/TONNE) LATEST PREVIOUS Aluminium Alloy 1490.00 1500.00 Aluminium HG 1829.50 1805.50 XD Copper 6769.00 6740.50 XD Lead 1823.00 1779.50 Nickel 15217.00 14990.00 CD Tin 18275.00 18210.00 – – – – CD S Zinc 2438.00 2415.50 All parties have endeavoure­d to ensure the correctnes­s of the informatio­n neither BNZ, interest.co.nz, MetService, NZX, Standard & Poors, or related companies nor any of their respective employees or agents make any representa­tion as to its accuracy or reliabilit­y nor will they, to the extent permitted by law, be liable for any loss arising in any way from, or in connection with, errors or omissions in any informatio­n provided (including responsibi­lity to any person by reason of negligence). All products and services are subject to change without notice. metservice.com | Compiled by Disclaimer: