Otago Daily Times : 2020-11-12

MARKETPLAC­E : 19 : 19

MARKETPLAC­E

MARKETPLAC­E 19 Otago Daily Times Thursday, November 12, 2020 @ The New Zealand Herald www.nzx.com 170 $212.84m 68.01m 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 Wednesday, November 11, 2020 SHARE NAME PRICE MOVE SHARE NAME PRICE MOVE SHARE NAME $000 SHARE NAME 000’s 73 72 12953.0 S&P/NZX 12840 12700 +13.43% +12.90% +6.67% +6.25% +3.95% +3.67% +3.23% +3.13% +3.10% +3.00% –8.94% –7.14% –5.41% –4.92% –4.92% –4.63% –3.91% –3.82% –3.39% –3.33% NZME Abano Healthcare Gr Moa Gr QEX Logistics Rakon City of London Inv Tr Ryman Healthcare Steel & Tube Kiwi Property Gr Snr Tr Retire Village Synlait Milk Rua Bioscience NZX Marlin Global Scott Technology Pushpay Holdings Freightway­s Solution Dynamics NZ Refining Vista Gr Intl F&P Healthcare Fletcher Building Auckland Intl Airpt Ryman Healthcare Meridian Energy Spark a2 Milk Company Contact Energy Pushpay Holdings Goodman Prop Tr Fletcher Building Auckland Intl Airpt Air NZ Kiwi Property Gr Tower Goodman Prop Tr Spark Meridian Energy NZME F&P Healthcare 76 490 24 34 39.5 678 1600 66 133 103 540 52 175 116 174 763 885 302 57 174 39,540 28,190 25,937 13,956 8,141 7,144 7,005 7,003 5,293 4,711 5,278 3,404 2,505 2,319 2,113 1,959 1,507 1,357 1,230 1,194 10 +108.1 +0.84% GROSS Risers Decliners 12040 12562 11240 12424 12665.63 33773.14 S&P/NZX S&P/NZX 50 MIDCAP 12286 10440 +53.24 –104.86 +0.42% –0.31% GROSS GROSS 9640 12148 8388.30 74631.28 S&P/NZX S&P/NZX 8840 12010 SMALLCAP 20 16/10 23/10 30/10 6/11 11/11 Dec Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov +53.83 +413.1 +0.65% +0.56% 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 +10 +56 –2 SMW Gr 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 Accordant 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 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 Goodwood Capital 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 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 Rua Bioscience Ryman Healthcare Sanford Scales Corp Scott Technology Seeka Snr Tr Retire Village Serko Skellerup Sky Network TV Skycity Ent Gr Smartpay Holdings Smiths City Gr 160 305 715 0.1 473 65 234 1070 540 270 310 1721 82 390 257 59.5 8.3 757 260 420 173 77 298 235 6.6 1971 318 350 322 718 – 476.5 68 239 1080 559 271 316 1755 83 394 262 60 8.5 766 262 428 175 78 299 239 6.8 1985 319 150 302 715 0.2 476 66 235 1070 540 272 315 1740 83 394 262 60 8.3 766 262 421 174 78 299 239 6.8 1983 318 – – 6.5 0.6 – 1.5m 289.1 348.3 150.3 320.0 0.6 14.1 0.0 21.2 32.9 725.5 2.1m 580.6 72.8 5.9 158.2 444.7 6.4 141.7 41.5 319.8 35.7 1.2m 413.8 109 331 139 753 550 0.2 0.2 509 344.5 90 47 241 118 1100 336 950 436 297 235 409 283 1775 1177 119 57 404 280.1 350 55 76 53.5 13.8 5.1 785 450 293 113 465 295 391 85.8 85 54 305 190 296 148 15.8 5.8 2971 1411 538 250 – 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 – 33.1 22.9 – 4.14 5.05 – 7.04 – 5.40 1.28 – – 5.42 2.46 – – – – – 5.89 7.42 4.38 – 4.45 3.35 4.65 – 1.67 7.21 – 23.7 19.9 – 20.5 – 33.9 29.0 12.9 27.4 19.2 – 36.0 3.2 14.1 11.8 – 25.9 10.8 44.1 – 44.0 23.2 18.6 – 28.8 – 1536 1545 1543 485 494 490 140 145 145 – 0.2 0.1 524 535 529 162 164.5 164.5 69 70 69 180 183 183 2187 2196 2190 13.5 13.9 13.5 143.5 148 145 181 182 182 0.1 0.2 0.2 31.5 32 32 764 769 769 731 739 735 2067 2095 2066 87 88 88 1.5 1.6 1.5 8.2 8.3 8.2 414 418 418 42 42.5 42 61 62 61 125 126 125 33 33.5 33 82.5 83.5 83.5 8.9 9 9 900 902 900 675 680 678 810 839 840 317 318 317 795 810 809 4.7 4.9 4.7 1480 1485 1485 – – – 2515 2585 2520 99 103 99 445 448 448 14.2 14.6 14.2 1435 1460 1431 3301 3340 3306 528 535 529 182 184 185 425 427 425 421 425 425 885 897 885 6.1 6.2 6.1 317 320 320 42.5 43 43 140 142 140 7 7.1 7 8.2 8.3 8.2 239 243 240 – – 5.5 102 103 102 623 630 625 134 135 135 654 660 645 455.4 147.9 17.3 – 110.8 2.5m 7.6 29.0 63.8 653.5 327.0 260.1 – 575.6 3.4m 1.5 1.3 95.7 304.2 424.0 11.5 38.3 712.8 4.8 6.4 8.5 104.0 187.7 13.3 1.7 49.0 869.1 58.7 3.8 – 134.6 0.4 21.8 528.7 0.1 1.2m 5.3m 32.2 96.3 152.6 88.5 103.2 320.5 0.3 54.4 135.0 2.0 2.0m – 69.1 48.1 273.3 0.6 2174 546 205 0.2 565 305 74 215 2845 20 150 200 0.3 65 932 767 2105 88 9.5 9.5 449 61 148 127 44 95 25 939 910 900 463.9 815 6.9 1508 – 2704 120 455 18.6 1590 3789 570 213 472 472 935 12.4 330 59 530 12.7 15.6 252 – 139 648 193 737 1235 115 91 0.1 290 80 46 114 1450 13.2 74 88 0.1 29 426 490 1410 44 0.4 4 235 24.5 35.5 90 16 66 9 518 565 498 154.9 454 4.4 639 – 1842 58.6 180 5 1010 2005 305 135 341 341 450 5.9 199 34 76 2 4.9 184 – 99 180 89 555 – – 11.1 – – – 2.8 10.8 71.8 – 7.0 5.8 – 2.7 – 25.6 42.5 5.6 – – 12.5 – – – – 4.9 – 33.3 37.8 44.4 – 48.7 – 23.6 14.6 85.0 2 – – 23.0 38.2 – 4.2 5 5 20.8 – 22.6 2.8 4.2 – – 7.3 – 4.9 54.2 9.7 45.9 – 29.4 – – 7.66 9.8 – – – 40.6 – – 4.03 10.8 5.89 205.8 3.28 16.1 – – 4.86 10.1 3.16 21.7 – 174.6 8.35 – – 50.2 3.49 34.5 2.06 17.4 6.34 13.6 – – – 56.7 2.99 14.9 – 44.6 – – – – – – 5.82 7.1 – – 3.70 76.3 5.57 – 5.29 12.6 – – 6.02 46.3 – – 1.59 23.4 – – 3.37 23.5 2.02 9.3 – 293.6 – – 1.61 6.0 1.16 66.1 – – 2.25 17.6 1.18 10.0 1.18 – 2.35 29.5 – 74.1 7.05 71.5 6.40 9.2 2.98 – – – – – 3.06 12.3 – – 4.77 10.8 8.67 13.4 7.20 10.8 7.11 – 114 539.5 220 730 67 126 167 190 131 77 5767 23 115 578 7 583.5 591 37.5 45 55 184 177 23 363 0.6 – 71 57 13.7 75 174 135 72 35 292 180 727 180 106 0.1 293 762 34 39 1212 52 1568 524 489 173 397 101 550 316 15.9 318 64 – 115 545 222 750 69 127 168 191 133 78 5800 24 116 582 7.1 595 600 38 45.5 57 188 190 24 369 0.7 0.5 72 59 13.8 76 178 137 73 35.5 298 140 730 182.5 106.8 0.2 296 785 35 39.5 1225 53 1605 530 497 174 398 – 560 319 16 323 64.5 – 115 540 222 730 69 126 168 191 133 78 5775 24.5 116 580 7.1 590 600 37.5 45.5 56 185 179 24 363 0.6 0.6 72 57 13.8 76 175 136 73 35.5 295 155 727 182 107 0.2 294 763 34 39.5 1225 52 1600 524 491 174 397 103 555 318 16 322 64 14 – – 41.8 376.7 388.7 0.3 3.0 978.4 74.3 40.7 2.3m – 30.6 3.6 354.2 2.7 323.2 647.9 1.4m 77.4 12.9 90.4 78.5 – 451.9 26.5 4.9m – 5.5 162.5 606.8 1.2m 236.6 502.2 859.9 3.8 49.3 – 94.7 673.8 0.5 1.5m 145.6 688.4 56.3 62.7 7.3 413.1 893.5 96.0 61.6 52.5 5.4 2.7 79.5 208.5 12.7m 275.0 25.4 – 117 570 229 735 92 254.2 230 192 159.5 90 6010 26 125 719 16 603.5 614.5 38 50 76 282 270 30.4 428 0.8 0.7 74 207 15.5 76 192 149 80 131 301 159 814 195 115 0.3 301 968 87 41 1413 75 1720 820 535 246 480 104 580 323 50.4 415 76 27.5 48 300 135 499 36 48.9 129 105 74 68 2400 17 69 534 6.9 359.5 361 15 15 23 172 170 9.4 251 0.5 0.5 43 54 12 17.8 92 38 6.5 33.5 155 37 490 144.5 101 0.1 160 236 19.5 15 647 52 661 481 330 81 340 86 87 137 10.1 114 20.5 10 – – – 21.2 3.94 14.4 9.2 4.13 21.3 26.1 3.58 19.6 3.1 4.43 20.8 – – 75.0 2.8 1.65 13.0 13.3 6.99 253.6 4.3 3.24 – 17.7 22.70 5.5 81.9 1.42 33.6 – – 7188 8.0 6.92 7.6 22.2 3.83 35.9 – – – 21.9 3.72 38.8 25.0 4.17 87.4 – – – – – 31.6 1.5 2.74 114.0 10.4 5.63 3.3 10.4 5.82 – – – – 3.5 0.96 – – – – – – – – – – – – – 1.4 10.14 23.0 – – – 8.5 4.84 27.9 3.5 2.57 – – – – – – – 12.5 4.24 32.2 – – – 17.2 2.37 54.9 6.9 3.80 68.1 6.4 5.96 13.0 – – – 9.9 3.37 10.1 – – 60.5 – – 15.3 – – 22.7 – – 71.1 – – – 24.2 1.51 30.2 26.4 5.04 12.9 26.4 5.37 27.0 4.9 2.82 – 13.9 3.50 9.5 6.5 6.31 20.0 – – – 15.5 4.88 21.3 – – – 13.9 4.31 9.2 – – – – – – –4 –4.6 –1 –5 –11.3 +0.8 –5.8 +3.2 Total World Total World NZD Hdg US 500 US Equities US Large Growth US Large Value US Mid Cap US Small Cap 249.3 252.3 249.9 270.2 272.1 269.1 947.5 947.9 949 241 242.4 240 665 665.3 665.1 331.7 335.3 331.8 551.6 557 552.5 501 503.6 500.6 85.3 20.9 44.8 8.3 79.8 65.5 9.0 55.7 265 275.2 982 252.4 712 384 587 537 190 251 712 180.1 462 267 394 341 2.2 – 3.7 – – 5.1 – – 0.88 – – – 0.39 25.3 – – – 13.2 1.55 – – – – – –12 –10 +1 – – – CD –17 +2.5 –1 –4 +4 +2 +2 –15 –53 +4 +5 – – – +4 +38 +4 XD – – – DEBT SECURITIES –45 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 –2 – – –6 +11 +0.1 +7 –14.5 +0.5 – 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 4.01 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 – – 1.60 – – 0.92 95.00 2.20 1.30 53.00 – 49.00 81.50 – – 1.66 – – 103.80 1.80 – 0.85 1.49 1.35 – – 96.00 2.05 1.20 54.50 – 60.00 90.00 3.60 – – – 1.55 104.00 – 0.28 0.86 1.60 1.45 0.65 0.92 95.50 2.10 1.20 54.50 0.89 49.00 81.50 3.60 0.71 1.66 0.34 1.55 103.80 1.40 10.0 – 85.0 81.0 – – – 7.0 103.0 294.0 – 31.3 0.1 274.0 67.0 – – 26.0 28.0 – $105.92 – $101.18 $109.49 – – – $106.97 $108.14 $54.50 – $49.00 $81.50 $102.31 $109.54 – – $105.69 $103.80 – ABB060 AIA130 BNZ090 CNU020 CEN030 FCG050 FCGHA GNE050 HBL020 IFTHA LGF110 MTFHC NFFHA NZP010 SPF560 SUM010 TRP040 TPW150 WKSHA ZEL050 +2 –1 +2 +1 –0.1 +18 –6 –4 –6 +0.5 +9 +1 +13 +1 XD – – – CD –1 –6 XD –2 +1 –1 –1 –0.5 –1.5 – +1.5 –3 +0.1 – –4 +4 –0.1 +26.1 +8 CD – –0.5 –2 – XD +5 +24 +10 –7 –1 –0.1 –7 – XD +9 –10 –1 –1 +0.5 +3 EXCHANGE TRADED FUNDS DAILY MOVE CLOSING QUOTES LAST BUY SELL SALE 000’s SOLD 52-WEEK GROSS DIVIDEND P/E HIGH LOW CPS YIELD% RATIO SMARTSHARE­S –2.4 +0.9 +6.7 –0.4 –0.5 –1.9 +6.4 –12 –2.9 –7.7 +0.3 +1.9 –0.1 –0.6 –0.2 –8.1 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 10 213.6 214 212.6 150 150.8 150.7 620.5 624.8 620.2 817.1 821.8 814.6 146.6 146.8 145.2 491.6 491.8 487.6 369.2 371 370 374 375.6 374 135.8 137.1 135.2 224.1 226.2 224.1 162.8 164 163.6 234.6 238 236.6 134.9 135.9 134.9 335.6 335.8 335.8 226 226.4 226 321.1 322.3 321.1 203.7 205.7 204.3 317.3 317.5 317.3 295.8 296 296 127 127.5 126.9 612 615.2 614.8 155.2 155.4 155.2 333.1 334.6 334 271.1 272.2 272.3 274.4 275.5 273.9 250.9 251.4 250.9 222.9 223.6 222.6 137.2 32.9 16.5 36.0 245.6 18.6 25.1 28.9 163.8 31.7 64.3 13.2 23.4 264.9 10.8 37.0 9.5 114.7 3.5 167.2 16.5 364.0 288.8 8.0 101.3 85.1 89.7 223 176 775 864.8 175.9 544.1 421.2 391 144 232.4 186 263 140.1 337 236 337.2 211 318.9 299.5 136.6 620.4 157.1 336.3 272.3 279.1 255.9 226.8 165 105.8 417.1 432.5 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 1.56 – 6.90 – 4.23 – 1.66 – 3.87 – 5.25 – 4.94 – – – 2.26 – – – 2.48 – – – 1.92 215.3 1.73 51.2 – – – 23.7 – – 2.66 49.1 1.89 96.8 5.01 – 3.46 – 3.74 – 3.25 – – – – – – – 2.38 20.0 PRECIOUS METALS CURRENCY EXCHANGE interest.co.nz – $NZ $NZ1 KIWI DOLLAR BNZ LONDON (US$/OUNCE) LATEST PREVIOUS –35 – H Gold 1877.70 1867.30 As at 4pm November 11, 2020 +1 +1 – COUNTRY CODE BUY SELL Silver 24.21 25.10 Australia Canada China Denmark Euro Fiji French Polynesia Great Britain Hong Kong Japan Malaysia Norway Singapore South Africa South Korea Sweden Switzerlan­d Thailand Tonga United States AUD CAD CNY DKK EUR FJD XPF GBP HKD JPY MYR NOK SGD ZAR KRW SEK CHF THB TOP USD 0.9883 0.9535 4.9126 4.614 0.6176 1.5457 75.23 0.5528 5.6789 76.72 3.0822 6.6158 0.9826 11.441 894.01 6.3053 0.6662 22.25 1.7517 0.7324 0.9244 0.8784 4.4304 4.2496 0.5708 1.4086 67.11 0.5085 5.2331 70.95 2.7797 6.0645 0.9088 10.496 750.93 5.8047 0.6169 20.40 1.46 0.675 +4 +0.1 +1 +63 +10 –2 –5 –2 –36 +0.1 +8 – – NEW YORK (US$/OUNCE) LATEST PREVIOUS Gold 1877.10 1863.70 +0.5 –37 +2 +1.5 –10 –4 +50 –3 –8 –9 +3 +3 +5 +5 +1 –1 –0.5 XD Palladium 2340.00 2370.00 Platinum 878.00 860.00 Silver 24.20 24.09 OTHER METALS interest.co.nz LONDON (US$/TONNE) LATEST PREVIOUS – Aluminium Alloy 1606.00 1606.00 – –0.8 +0.2 +0.2 +0.8 –1 Aluminium HG 1880.00 1913.00 – Copper 6865.00 7034.00 +0.1 –2 – Lead 1818.00 1841.00 – – +1 +3.7 +0.1 –0.7 +1.6 S Nickel 15700.00 15862.00 +1 –4 +3 CD Tin 18240.00 18455.00 Zinc 2617.00 2664.00 – XD S 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: