Quick Quote

Bonds

   
19/10/2021 03:38p.m.
Shares
NZ/AU Markets   
Exchange Traded Funds   
Bonds
NZ Fixed interest   
New Issues
Currencies
Cash Management Trust Account
NZDX
Company Code Freq. Coupon Maturity Buy Sell Last Change High Low Trds
ASB Bank ABB050 4 5.25 15/12/2021     1.49   No change   1.49 1.49 2
ASB Bank ABB060 2 4.20 24/02/2022     0.75   No change        
ASB Bank ABB070 2 3.31 07/09/2023     1.3   No change        
ASB Bank ABB080 2 1.83 19/08/2024 2.35   2.35 0.14 Up 6.3% 2.35 2.35 1
ASB Bank ABB090 2 1.65 04/05/2026 2.7   2.63 0.07 Up 2.7% 2.69 2.5 5
AUCKAIR AIA200 2 4.28 09/11/2022     1.63   No change        
AUCKAIR AIA210 2 3.97 02/11/2023     2.39 0.19 Up 8.6% 2.39 2.39 1
AUCKAIR AIA220 2 3.64 17/04/2023     2.12 0.32 Up 17.8% 2.12 2.12 1
AUCKAIR AIA230 2 3.51 10/10/2024     2.65 0.22 Up 8.8% 2.65 2.65 1
AIRNZ AIR020 2 4.25 28/10/2022   2.48 2.46   No change        
AUCKCITY AKC070 2 5.81 25/03/2024     2.18 0.38 Up 21.1% 2.18 2.18 1
AUCKCITY AKC100 2 3.34 27/07/2026     2.13   No change        
AUCKCITY AKC110 2 3.17 27/06/2023     1.53   No change        
AUCKCITY AKC120 2 2.01 10/07/2025 2.3   1.94 0.04 Up 2.1% 1.94 1.94 1
AUCKCITY AKC130 2 2.95 28/09/2050 3.9 3.25 3.63 0.1 Up 2.7% 3.72 3.63 9
AUCKCITY AKC140 2 2.41 20/10/2027         No change        
ANZBANKNZ ANB130 2 3.71 01/09/2023     2.03 0.5 Up 32.7% 2.03 2.03 1
ANZBANKNZ ANB140 2 3.75 01/09/2022   1.03 0.85   No change        
ANZBANKNZ ANB150 2 3.70 30/05/2023     1.63   No change        
ANZBANKNZ ANB160 2 3.03 20/03/2024 2.3   2.35 0.24 Up 11.1% 2.36 2.34 3
ANZBANKNZ ANB170 4 3.00 17/09/2026 3.2 2.96 2.96 0.1 Up 3.3% 3 2.95 5
ANZBANKNZ ANBHB 4 3.96 01/01/3000   9945 9930   No change   9930 9930 2
ARGOSY ARG010 4 4.00 27/03/2026 3.2 3 3.19 0.59 Up 22.7% 3.19 3.19 1
ARGOSY ARG020 4 2.90 29/10/2026 3.2 2.8 3   No change        
ARGOSY ARG030 4 2.20 27/10/2027 3.2 3 2.95   No change        
Arvida ARV010 4 2.87 22/02/2028 3.6 3 3.05   No change        
BNZBANK BNZ110 2 4.10 15/06/2023     1.53   No change        
BNZBANK BNZ120 2 3.86 27/07/2022     1.05   No change        
BNZBANK BNZ130 2 3.65 16/11/2023     1.63   No change       1
BNZBANK BNZ140 2 2.16 29/01/2025     2.32   No change        
BNZBANK BNZ150 2 1.88 08/06/2026     2.68 0.12 Up 4.7% 2.71 2.68 3
CH CITY HLD CCH010 2 3.40 06/12/2022   1.45 1.38   No change        
CH CITY HLD CCH020 2 3.58 27/11/2024     2.28   No change        
CONTACT CEN030 4 4.40 15/11/2021     0.7   No change        
CONTACT CEN040 4 4.63 15/11/2022   1.75 1.65   No change        
CONTACT CEN050 4 3.55 15/08/2024 2.5   2.47 0.13 Up 5.3% 2.52 2.47 4
CIAL CHC010 2 4.13 24/05/2024   2.3 2.49 0.04 Up 1.6% 2.49 2.49 1
CHORUS CNU020 4 4.35 06/12/2023   1.8 1.72 0.1 Up 6.2% 1.88 1.72 2
CHORUS CNU030 4 1.98 02/12/2027   2.8 2.87 0.05 Up 1.8% 2.92 2.87 3
CHORUS CNU040 4 2.51 02/12/2030   2.6 3.13 0.02 Up 0.6% 3.19 3.13 3
FBFINANCE FBI160 2 5.00 15/03/2022   2.8 2.8 0.2 Up 7.7% 2.8 2.8 1
FBFINANCE FBI170 2 5.00 15/03/2023 3 2.85 2.85   No change        
FBFINANCE FBI180 2 4.90 15/03/2024   2.74 2.74   No change   2.74 2.74 1
FBFINANCE FBI190 2 3.90 15/03/2025   2.8 2.8   No change        
FBFINANCE FBI200 2 2.80 15/03/2026 3.15 2.8 3.15 0.35 Up 12.5% 3.15 3.15 1
FONTERRA FCG030 2 4.33 20/10/2021     0.51   No change        
FONTERRA FCG040 2 4.42 07/03/2023     2.12 0.22 Up 11.6% 2.12 2.12 1
FONTERRA FCG050 2 4.15 14/11/2025     2.75   No change        
FONTERRA FCGHA 4 2.68 01/01/3000 10070   10065   No change        
GMT BOND GMB030 2 5.00 23/06/2022     1.72 0.16 Up 10.3% 1.72 1.72 1
GMT BOND GMB040 2 4.54 31/05/2024 2.7 2.1 2.25   No change        
GMT BOND GMB050 2 4.00 01/09/2023 2   2   No change        
GENESISENRGY GNE030 2 4.14 18/03/2022   0.9 1.15 0.35 Up 43.8% 1.15 1.15 1
GENESISENRGY GNE040 4 5.70 09/06/2022   2.46 2.65   No change        
GENESISENRGY GNE050 4 4.65 16/07/2023 3.3 2.8 2.8 0.35 Up 14.3% 2.82 2.5 3
NZGOVERN GOV410 2 5.50 15/04/2023     1.38 0.1 Up 7.8% 1.38 1.38 1
HEARTLAND HBL010 2 4.50 21/09/2022   1.6 1.55   No change        
HEARTLAND HBL020 2 3.55 12/04/2024     2.63 0.23 Up 9.6% 2.63 2.58 3
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        
Housing NZ HNZ0005 0 2.18 24/03/2030         No change        
Housing NZ HNZ0006 0 2.50 20/09/2040         No change        
Housing NZ HNZ0007 0 1.53 10/09/2035         No change        
IAG IAGFB 4 5.15 15/06/2043   10175 10140   No change        
INFRATIL IFT190 4 6.85 15/06/2022   2.58 2.4   No change        
INFRATIL IFT210 4 5.25 15/09/2023 3 2.71 3   No change   3 3 2
INFRATIL IFT230 4 5.50 15/06/2024 3.45 2.65 2.65   No change        
INFRATIL IFT240 4 5.65 15/12/2022 2.9   2.9 0.1 Up 3.6% 2.9 2.85 2
INFRATIL IFT250 4 6.15 15/06/2025 3.35   3   No change        
INFRATIL IFT260 4 4.75 15/12/2024 3.5 3.4 3.4 0.5 Up 17.2% 3.4 3.05 2
INFRATIL IFT270 4 4.85 15/12/2023   2.95 2.9   No change        
INFRATIL IFT280 4 3.35 15/12/2026 3.6 3.55 3.55 0.1 Up 2.9% 3.55 3.55 2
INFRATIL IFT300 4 3.35 15/03/2026 3.65 3.4 3.4   No change        
INFRATIL IFT310 4 3.60 15/12/2027   3.3 3.5 0.1 Up 2.9% 3.5 3.5 1
INFRATIL IFTHA 4 1.71 01/01/3000 7550 7600 7600 100 Up 1.3% 7600 7600 2
INFRATIL IFTHC 4 2.75 15/12/2029 10200 10280 10295 95 Up 0.9% 10295 10295 2
Investore IPL010 4 4.40 18/04/2024 2.85   2.85 0.3 Up 11.8% 2.85 2.85 1
Investore IPL020 4 2.40 31/08/2027 3.35   3.35 0.4 Up 13.6% 3.35 3.35 1
Kiwi Funding KCFHA 4 3.99 01/01/3000 9950 9960 9960   No change   9960 9960 2
KiwiProperty KPG020 2 4.00 07/09/2023 1.98   1.98   No change        
KiwiProperty KPG030 2 4.33 19/12/2024 2.6   2.6 0.52 Up 25% 2.6 2.05 3
KiwiProperty KPG040 2 4.06 12/11/2025 2.8   2.7 0.15 Up 5.9% 2.7 2.7 1
KiwiProperty KPG050 2 2.85 19/07/2028 3.3 3 2.75   No change        
Kiwibank KWB010 4 2.36 11/12/2025 3.3 2.8 2.8   No change        
LGFA LGF050 2 5.50 15/04/2023     1.76 0.35 Up 24.9% 1.83 1.76 2
LGFA LGF060 2 4.50 15/04/2027     2.02   No change        
LGFA LGF070 2 2.75 15/04/2025     2.31 0.48 Up 26.2% 2.31 2.31 1
LGFA LGF080 2 3.50 14/04/2033   2.65 2.65   No change        
LGFA LGF090 2 2.75 14/04/2022     0.81   No change        
LGFA LGF100 2 2.25 15/04/2024     1.52   No change        
LGFA LGF110 2 1.50 20/04/2029   2.44 2.63 0.05 Up 1.9% 2.7 2.63 5
LGFA LGF120 2 1.50 15/04/2026     2.47 0.08 Up 3.1% 2.47 2.47 1
LGFA LGF130 2 2.00 15/04/2037   2.93 3.02   No change        
LGFA LGF140 2 2.25 15/05/2031     2.56   No change        
LGFA LGF150 2 2.25 15/05/2028     2.56   No change   2.64 2.56 2
LGFA LGF160 2 3.00 15/05/2035         No change        
MERCURY MCY020 4 3.60 11/07/2024   2.9 3.05 0.2 Up 7% 3.05 2.9 5
MERCURY MCY030 2 1.56 14/09/2027 2.9 2.65 2.53   No change        
MERCURY MCY040 2 2.16 29/09/2026 2.85 2.4 2.75 0.4 Up 17% 2.75 2.75 1
MERIDIAN MEL030 2 4.53 14/03/2023 2   1.99 0.36 Up 22.1% 1.99 1.99 1
MERIDIAN MEL040 2 4.88 20/03/2024     2.06   No change        
MERIDIAN MEL050 2 4.21 27/06/2025     2.75 0.45 Up 19.6% 2.75 2.68 2
METLIFECARE MET010 4 3.00 30/09/2026   3 3.31   No change        
MOTORFINANCE MTFHC 4 3.50 01/01/3000 6010 6200 6200   No change        
NUFARM NFFHA 2 3.97 01/01/3000 8825   8825 25 Down 0.3% 8825 8825 1
NZREFIN NZR010 2 5.10 01/03/2024 3.6 3.3 3.6   No change        
NZX NZX010 4 5.40 20/06/2023 3.1   3   No change        
Oceania OCA010 4 2.30 19/10/2027 3.55 2.4 3.03   No change        
Oceania OCA020 4 3.30 13/09/2028 3.5 3.2 3.2 0.08 Down 2.4% 3.2 3.2 2
PRECINCT PCT010 2 5.54 17/12/2021     1.03   No change        
PRECINCT PCT020 2 4.42 27/11/2024 3.05 2.55 3.05 0.35 Up 13% 3.05 2.97 3
PRECINCT PCT030 2 2.85 28/05/2027 3.2 3 3.09 0.18 Down 5.5% 3.16 3.09 3
PROPINDY PFI010 4 4.59 28/11/2024 2.95 2.35 2.35   No change        
PROPINDY PFI020 4 4.25 01/10/2025 3.1   2.8   No change        
QUAYSIDE QHLHA 4 2.46 01/01/3000 10150 10340 10340 30 Down 0.3% 10340 10340 1
RYMAN RYM010 4 2.55 18/12/2026 3.3 3 3   No change   3 3 4
SkyCity SKC050 4 3.02 21/05/2027   3.25 3.25 0.07 Down 2.1% 3.25 3.25 3
SYNLAIT SML010 4 3.83 17/12/2024 5.25 5.2 5.2   No change   5.2 5.2 1
SparkFinance SPF0001 0 3.07 19/03/2029         No change        
SparkFinance SPF560 4 4.51 10/03/2023     1.77   No change        
SparkFinance SPF570 4 3.94 07/09/2026   2.4 2.59 0.14 Up 5.7% 2.59 2.49 3
SparkFinance SPF580 4 3.37 07/03/2024   1.47 2.32 0.37 Up 19% 2.32 2.32 1
SUMMERSET SUM010 4 4.78 11/07/2023 2.5   2.22   No change        
SUMMERSET SUM020 4 4.20 24/09/2025 2.76   2.76   No change   2.76 2.76 3
SUMMERSET SUM030 4 2.30 21/09/2027   3.05 3.18 0.09 Down 2.6% 3.18 3.18 1
TRUSTPOWER TPW140 4 5.63 15/12/2021     1.27   No change        
TRUSTPOWER TPW150 4 4.01 15/12/2022   2.1 2.28 0.08 Up 3.6% 2.28 2.28 1
TRUSTPOWER TPW170 4 3.97 22/02/2024   2.8 2.8   No change   3 2.8 4
TRUSTPOWER TPW180 4 3.35 29/07/2026   2.85 2.93   No change        
Transpower TRP030 2 4.30 30/06/2022     1.29 0.19 Up 17.3% 1.36 1.29 2
Transpower TRP040 2 4.07 16/09/2022     1.19   No change        
Transpower TRP050 2 3.82 06/03/2025 2.45 1.9 2   No change        
Transpower TRP060 2 2.73 14/03/2024   1.87 2.18 0.5 Up 29.5% 2.18 2.18 1
Transpower TRP070 2 1.74 04/09/2025     2.39 0.08 Up 3.2% 2.46 2.39 2
Transpower TRP080 2 1.52 08/04/2026 2.6   1.6   No change        
Transpower TRP090 2 2.05 08/09/2026     2.53 0.03 Up 1% 2.53 2.53 1
VECTOR VCT080 2 5.70 15/06/2022 2.6   2.6   No change        
VECTOR VCT090 2 3.45 27/05/2025     2.67 0.02 Up 0.8% 2.81 2.67 9
WEL Networks WEL010 4 4.90 02/08/2023 2.6   2.6   No change   2.6 2.6 2
WGTNAIR WIA030 2 4.25 12/05/2023   2 2.39   No change        
WGTNAIR WIA040 2 4.00 05/08/2024     2.55   No change        
WGTNAIR WIA050 2 5.00 16/06/2025 2.65 2.45 2.45   No change        
WGTNAIR WIA060 2 4.00 01/04/2025   2.98 2.98   No change   2.98 2.98 2
WGTNAIR WIA070 2 2.50 14/08/2026     2.91 0.05 Down 1.7% 2.99 2.91 4
WGTNAIR WIA080 2 3.32 24/09/2026 3.32 3.02 3.05   No change   3.05 3.05 2
WORKSFINANCE WKSHA 4 4.42 01/01/3000 10400 10420 10420 30 Down 0.3% 10450 10420 2
Z ENERGY ZEL040 4 4.01 01/11/2021     1.16   No change        
Z ENERGY ZEL050 4 4.32 01/11/2023 2.6   2.44   No change        
Z ENERGY ZEL060 4 4.00 03/09/2024   2.6 2.61 0.02 Up 0.8% 2.72 2.6 3