• Latest Update - In our first edition of FNZC Insights, we spoke to Glen Sowry, CEO of Metlifecare, to hear his insights on the growing retirement village living sector and how Metlifecare plans to secure the company's future growth and success. Click here to watch.
  • close
Quick Quote

Bonds
   
21/05/2019 06:51p.m.
Shares
NZ/AU Markets   
Exchange Traded Funds   
Bonds
NZ Fixed interest   
New Issues
Government Kiwi Bonds
Currencies
Cash Management Trust Account
NZDX
Company Code Freq. Coupon Maturity Buy Sell Last Change High Low Trds
ASB Bank ABB030 4 6.65 15/06/2019 2.5 1.9 2.27   No change        
ASB Bank ABB040 2 4.25 26/05/2021     2.09   No change        
ASB Bank ABB050 4 5.25 15/12/2021 3.19   3.19   No change   3.19 3.19 1
ASB Bank ABB060 2 4.20 24/02/2022     2.23   No change        
ASB Bank ABB070 2 3.31 07/09/2023   2.48 2.64   No change        
AUCKAIR AIA120 2 4.73 13/12/2019     2.03   No change        
AUCKAIR AIA130 2 5.52 28/05/2021     2.17   No change        
AUCKAIR AIA200 2 4.28 09/11/2022   2.3 2.33   No change        
AUCKAIR AIA210 2 3.97 02/11/2023     2.41   No change        
AUCKAIR AIA220 2 3.64 17/04/2023     2.39   No change        
AUCKAIR AIA230 2 3.51 10/10/2024     2.61   No change        
AIRNZ AIR020 2 4.25 28/10/2022     3 0.14 Up 4.7% 3 3 1
AUCKCITY AKC070 2 5.81 25/03/2024     2.2   No change        
AUCKCITY AKC080 2 4.02 24/09/2020     1.81   No change        
AUCKCITY AKC090 2 3.04 30/03/2020     1.94   No change        
AUCKCITY AKC100 2 3.34 27/07/2026     2.52   No change        
AUCKCITY AKC110 2 3.17 27/06/2023     2.16   No change        
ANZBANKNZ ANB100 2 4.03 25/09/2020     2.08   No change        
ANZBANKNZ ANB110 2 4.00 22/03/2021     2.06 0.02 Down 1% 2.06 2.06 1
ANZBANKNZ ANB120 2 3.33 02/09/2021     2.21   No change        
ANZBANKNZ ANB130 2 3.71 01/09/2023     2.51   No change        
ANZBANKNZ ANB140 2 3.75 01/09/2022     2.54   No change        
ANZBANKNZ ANB150 2 3.70 30/05/2023   2.44 2.53   No change        
ANZBANKNZ ANB160 2 3.03 20/03/2024     2.53   No change        
ANZBANKNZ ANBHB 4 7.20 01/01/3000 10400   10400 50 Up 0.5% 10400 10380 2
ARGOSY ARG010 4 4.00 27/03/2026 3.61   3.56 0.14 Down 3.8% 3.56 3.56 1
BNZBANK BNZ090 4 5.31 17/12/2020 3.2 3.16 3.25   No change   3.25 3.25 1
BNZBANK BNZ100 2 4.43 18/06/2020     1.9   No change        
BNZBANK BNZ110 2 4.10 15/06/2023     2.41 0.01 Up 0.2% 2.45 2.41 2
BNZBANK BNZ120 2 3.86 27/07/2022 2.25   2.26 0.04 Up 1.8% 2.26 2.26 1
BNZBANK BNZ130 2 3.65 16/11/2023     2.58   No change        
CH CITY HLD CCH010 2 3.40 06/12/2022 3.3   2.2   No change        
CH CITY HLD CCH020 2 3.58 27/11/2024 2.53 2.4 2.53   No change        
CONTACT CEN030 4 4.40 15/11/2021     2.53   No change        
CONTACT CEN040 4 4.63 15/11/2022     2.67   No change        
CONTACT CEN050 4 3.55 15/08/2024 3.15   3   No change        
CIAL CHC010 2 4.13 24/05/2024 2.7   2.7   No change        
CHORUS CNU010 4 4.12 06/05/2021     2.95 0.01 Down 0.3% 2.95 2.86 3
CHORUS CNU020 4 4.35 06/12/2023 3.4 3.35 3.4   No change   3.42 3.35 9
Co-op Bank COO010 4 6.00 28/07/2021 4.8 4.25 4.8   No change        
FBFINANCE FBI140 2 5.80 15/03/2020 4   4 0.2 Up 5.3% 4 4 2
FBFINANCE FBI150 2 4.75 15/03/2021 3.95   3.95 0.05 Down 1.3% 3.95 3.95 1
FBFINANCE FBI160 2 5.00 15/03/2022 3.9   3.85   No change   3.85 3.85 1
FBFINANCE FBI170 2 5.00 15/03/2023 3.99   4   No change        
FBFINANCE FBI180 2 4.90 15/03/2024 4   4   No change        
FONTERRA FCG030 2 4.33 20/10/2021     2.48   No change        
FONTERRA FCG040 2 4.42 07/03/2023   2.72 2.71   No change        
FONTERRA FCG050 2 4.15 14/11/2025     3.18   No change        
FONTERRA FCGHA 4 4.01 01/01/3000 9500 10000 10240   No change        
GMT BOND GMB020 2 6.20 16/12/2020     2.57   No change        
GMT BOND GMB030 2 5.00 23/06/2022     2.94   No change        
GMT BOND GMB040 2 4.54 31/05/2024 3.18   3.2   No change        
GMT BOND GMB050 2 4.00 01/09/2023 3.2   3.05   No change        
GENESISENRGY GNE030 2 4.14 18/03/2022 2.65   2.65   No change        
GENESISENRGY GNE040 4 5.70 09/06/2022 3.55   3.6   No change        
GENESISENRGY GNE050 4 4.65 16/07/2023 3.54   3.55 0.04 Down 1.1% 3.55 3.55 1
NZGOVERN GOV390 2 6.00 15/05/2021     1.39   No change        
NZGOVERN GOV410 2 5.50 15/04/2023     1.45   No change        
HEARTLAND HBL010 2 4.50 21/09/2022 3.05   3.06   No change   3.06 3.06 1
HEARTLAND HBL020 2 3.55 12/04/2024     3.37 0.01 Up 0.3% 3.37 3.35 4
Housing NZ HNZ0001 0 2.97 12/06/2023         No change        
Housing NZ HNZ0002 0 3.36 12/06/2025         No change        
Housing NZ HNZ0003 0 3.42 18/10/2028         No change        
Housing NZ HNZ0004 0 2.25 05/10/2026         No change        
IAG IAGFB 4 5.15 15/06/2043 10530   10530 10 Up 0.1% 10530 10530 1
INFRATIL IFT090 4 8.50 15/02/2020 4.2 4 4   No change        
INFRATIL IFT190 4 6.85 15/06/2022 4.05   4 0.19 Up 5% 4 4 2
INFRATIL IFT200 4 6.75 15/11/2019 4.35 3.7 4.35   No change   4.35 4.35 1
INFRATIL IFT210 4 5.25 15/09/2023 4.09   4.1   No change        
INFRATIL IFT220 4 4.90 15/06/2021 4   3.85   No change        
NZXR IFT230 4 5.50 15/06/2024 4.2   3.9   No change        
INFRATIL IFT240 4 5.65 15/12/2022 4 3.85 3.85 0.3 Down 7.2% 4 3.85 2
INFRATIL IFT250 4 6.15 15/06/2025 4.18   4.15 0.1 Up 2.5% 4.15 4.15 1
INFRATIL IFT260 4 4.75 15/12/2024 4   4   No change        
INFRATIL IFT270 4 4.85 15/12/2023 4 3.9 4 0.1 Down 2.4% 4 4 1
INFRATIL IFTHA 4 3.55 01/01/3000 7800 7900 7800 150 Up 2% 7800 7750 10
Investore IPL010 4 4.40 18/04/2024 3.45   3.5 0.05 Up 1.4% 3.5 3.45 2
Kiwi Funding KCF010 2 6.61 15/07/2019 4   4 0.38 Up 10.5% 4 3.6 2
Kiwi Funding KCFHA 4 7.25 01/01/3000 10350 10375 10375   No change   10375 10375 5
KiwiProperty KPG010 2 6.15 20/08/2021     3 0.07 Up 2.4% 3 3 1
KiwiProperty KPG020 2 4.00 07/09/2023 3.15   3.15 0.05 Down 1.6% 3.15 3.15 1
KiwiProperty KPG030 2 4.33 19/12/2024 3.38   3.38   No change        
KiwiProperty KPG040 2 4.06 12/11/2025 3.5   3.4   No change   3.4 3.4 2
LGFA LGF030 2 3.00 15/04/2020     1.69   No change        
LGFA LGF040 2 6.00 15/05/2021     1.73   No change        
LGFA LGF050 2 5.50 15/04/2023     1.87   No change        
LGFA LGF060 2 4.50 15/04/2027     2.4   No change        
LGFA LGF070 2 2.75 15/04/2025     2.15   No change        
LGFA LGF080 2 3.50 14/04/2033     3 0.05 Up 1.5% 3 3 1
LGFA LGF090 2 2.75 14/04/2022     1.82   No change        
LGFA LGF100 2 2.25 15/04/2024     2.22   No change        
MERCURY MCY010 4 6.90 11/07/2019   4 4.3   No change   4.3 4.3 2
MERIDIAN MEL030 2 4.53 14/03/2023 2.76   2.59   No change        
MERIDIAN MEL040 2 4.88 20/03/2024 2.8   2.8   No change        
MERIDIAN MEL050 2 4.21 27/06/2025 3.05 2.95 3   No change        
MOTORFINANCE MTFHC 4 4.38 01/01/3000 6200 6380 6200 100 Down 1.6% 6200 6200 1
NUFARM NFFHA 2 5.67 01/01/3000 8600 8650 8650   No change        
NZPOST NZP010 2 6.35 15/11/2019 3.95   3.95   No change        
NZREFIN NZR010 2 5.10 01/03/2024 4.55 4.3 4.37   No change   4.4 4.37 4
NZX NZX010 4 5.40 20/06/2023 4   4   No change        
PRECINCT PCT010 2 5.54 17/12/2021 3.15   2.99   No change        
PRECINCT PCT020 2 4.42 27/11/2024 3.45   3.45 0.01 Up 0.3% 3.46 3.45 5
PROPINDY PFI010 4 4.59 28/11/2024 3.45   3.45 0.05 Down 1.4% 3.45 3.45 1
PROPINDY PFI020 4 4.25 01/10/2025 3.65 3.5 3.53   No change   3.53 3.5 4
QUAYSIDE QHLHA 4 4.32 01/01/3000 10300   10300   No change        
RABOBANK RBO010 2 4.59 10/06/2020   2 1.99   No change        
RABOCAPITAL RCSHA 4 8.34 01/01/3000 10100 10350 10100   No change   10100 10100 1
SKYCITY SKC040 4 4.65 28/09/2022 3.15   2.97   No change        
SKTTV SKT020 4 6.25 31/03/2021 3.85   3.8   No change        
SparkFinance SPF0001 0 3.07 19/03/2029         No change        
SparkFinance SPF560 4 4.51 10/03/2023     2.41 0.08 Down 3.2% 2.41 2.41 1
SparkFinance SPF570 4 3.94 07/09/2026 2.92   3.04   No change        
SparkFinance SPF580 4 3.37 07/03/2024 2.75   2.67   No change        
SUMMERSET SUM010 4 4.78 11/07/2023 3.39 3.2 3.35 0.15 Up 4.7% 3.35 3.25 2
SUMMERSET SUM020 4 4.20 24/09/2025 3.5   3.5   No change   3.5 3.5 3
TRUSTPOWER TPW140 4 5.63 15/12/2021 3.25 2.95 2.9   No change        
TRUSTPOWER TPW150 4 4.01 15/12/2022 3.05   3.05   No change   3.05 3.05 2
TRUSTPOWER TPW160 4 6.75 15/09/2019 4.15   4.15   No change        
TRUSTPOWER TPW170 4 3.97 22/02/2024 3.6 3.45 3.51 0.01 Down 0.3% 3.51 3.51 1
Turners TRA100 4 5.50 30/09/2021     4.4   No change        
Transpower TRP020 2 4.65 06/09/2019     1.91   No change        
Transpower TRP030 2 4.30 30/06/2022 2.2   2.02   No change        
Transpower TRP040 2 4.07 16/09/2022     2.47   No change        
Transpower TRP050 2 3.82 06/03/2025 2.65   2.7   No change        
Transpower TRP060 2 2.73 14/03/2024 2.64   2.36   No change        
UNICANT UOC010 2 5.77 15/12/2019     3.4   No change        
VECTOR VCT080 2 5.70 15/06/2022 3.58   3.59   No change        
VECTOR VCT090 2 3.45 27/05/2025         No change        
WESTPAC WBC010 4 4.70 01/09/2021 3.2 3.15 3.23 0.02 Up 0.5% 3.23 3.23 1
WEL Networks WEL010 4 4.90 02/08/2023 3.55   3.54 0.06 Down 1.5% 3.55 3.54 2
WAREHOUSE WHS020 2 5.30 15/06/2020 3.5   3.25 0.1 Down 3% 3.25 3.25 1
WGTNAIR WIA020 2 6.25 15/05/2021     2.5   No change        
WGTNAIR WIA030 2 4.25 12/05/2023 2.75   2.75 0.11 Down 3.8% 2.75 2.75 1
WGTNAIR WIA040 2 4.00 05/08/2024 3.15   2.95   No change        
WGTNAIR WIA050 2 5.00 16/06/2025     3.08   No change        
WGTNAIR WIA060 2 4.00 01/04/2025 3.45 3.4 3.4   No change   3.41 3.4 4
WORKSFINANCE WKSHA 4 6.15 01/01/3000 10520   10520   No change        
Z ENERGY ZEL030 4 6.50 15/11/2019     3.03   No change   3.03 3.03 1
Z ENERGY ZEL040 4 4.01 01/11/2021 3.3 2.98 3.1   No change        
Z ENERGY ZEL050 4 4.32 01/11/2023 3.3   3.09   No change        
Z ENERGY ZEL060 4 4.00 03/09/2024 3.28   3.33   No change        
Connect with us About us Quick Links Education
Copyright 2018 © Direct Broking owned and operated by First NZ Capital Securities Limited (FNZC) an accredited NZX Market Participant