Quick Quote

Bonds

   
22/11/2019 07:46a.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 ABB040 2 4.25 26/05/2021     1.57 0.01 Up 0.6% 1.57 1.57 1
ASB Bank ABB050 4 5.25 15/12/2021     2.65 0.05 Up 1.9% 2.65 2.65 1
ASB Bank ABB060 2 4.20 24/02/2022   1.5 1.58   No change        
ASB Bank ABB070 2 3.31 07/09/2023 1.85   1.83   No change        
ASB Bank ABB080 2 1.83 19/08/2024     1.91   No change        
AUCKAIR AIA120 2 4.73 13/12/2019     1.3 0.1 Down 7.1% 1.3 1.3 1
AUCKAIR AIA130 2 5.52 28/05/2021     1.61 0.01 Up 0.6% 1.61 1.61 1
AUCKAIR AIA200 2 4.28 09/11/2022   1.75 1.87   No change        
AUCKAIR AIA210 2 3.97 02/11/2023     1.83 0.04 Down 2.1% 1.83 1.83 1
AUCKAIR AIA220 2 3.64 17/04/2023     1.95   No change        
AUCKAIR AIA230 2 3.51 10/10/2024 2   2   No change   2 2 1
AIRNZ AIR020 2 4.25 28/10/2022 2.5   2.5 0.26 Up 11.4% 2.5 2.5 1
AUCKCITY AKC070 2 5.81 25/03/2024     1.63   No change   1.64 1.63 2
AUCKCITY AKC080 2 4.02 24/09/2020     1.35   No change        
AUCKCITY AKC090 2 3.04 30/03/2020     1.58   No change        
AUCKCITY AKC100 2 3.34 27/07/2026   1.85 1.85 0.02 Down 1.1% 1.85 1.85 1
AUCKCITY AKC110 2 3.17 27/06/2023     1.48   No change        
AUCKCITY AKC120 2 2.01 10/07/2025     1.55   No change        
ANZBANKNZ ANB100 2 4.03 25/09/2020   1.45 1.49   No change        
ANZBANKNZ ANB110 2 4.00 22/03/2021     1.55   No change        
ANZBANKNZ ANB120 2 3.33 02/09/2021     1.36   No change        
ANZBANKNZ ANB130 2 3.71 01/09/2023     1.92 0.05 Up 2.7% 1.92 1.92 1
ANZBANKNZ ANB140 2 3.75 01/09/2022     1.82   No change        
ANZBANKNZ ANB150 2 3.70 30/05/2023     1.91   No change        
ANZBANKNZ ANB160 2 3.03 20/03/2024     1.92 0.08 Up 4.3% 1.92 1.92 1
ANZBANKNZ ANBHB 4 7.20 01/01/3000 10170 10250 10170 5 Down   10170 10170 1
ARGOSY ARG010 4 4.00 27/03/2026 3   3   No change        
ARGOSY ARG020 4 2.90 29/10/2026 3.05 2.95 2.95   No change   2.95 2.95 5
BNZBANK BNZ090 4 5.31 17/12/2020 2.65 2.6 2.65 0.05 Up 1.9% 2.65 2.65 1
BNZBANK BNZ100 2 4.43 18/06/2020   1.24 1.24   No change        
BNZBANK BNZ110 2 4.10 15/06/2023     1.85 0.01 Down 0.5% 1.85 1.85 1
BNZBANK BNZ120 2 3.86 27/07/2022     1.75   No change        
BNZBANK BNZ130 2 3.65 16/11/2023     1.95   No change        
CH CITY HLD CCH010 2 3.40 06/12/2022   1.72 1.72   No change        
CH CITY HLD CCH020 2 3.58 27/11/2024   1.95 1.58   No change        
CONTACT CEN030 4 4.40 15/11/2021   2 2.05 0.06 Up 2.8% 2.05 2.05 1
CONTACT CEN040 4 4.63 15/11/2022     2.16 0.07 Down 3.1% 2.16 2.16 1
CONTACT CEN050 4 3.55 15/08/2024 2.45 2.2 2.3 0.07 Up 3.1% 2.3 2.3 1
CIAL CHC010 2 4.13 24/05/2024 2.2   2.05   No change        
CHORUS CNU010 4 4.12 06/05/2021 2.3   2.3   No change        
CHORUS CNU020 4 4.35 06/12/2023 2.85 2.7 2.85 0.05 Up 1.8% 2.85 2.8 4
Co-op Bank COO010 4 6.00 28/07/2021 4   3.85   No change        
FBFINANCE FBI140 2 5.80 15/03/2020 3.9   3.9   No change        
FBFINANCE FBI150 2 4.75 15/03/2021 3.7 3.45 3.6   No change        
FBFINANCE FBI160 2 5.00 15/03/2022 3.6 3.25 3.6 0.02 Down 0.6% 3.65 3.6 3
FBFINANCE FBI170 2 5.00 15/03/2023 3.59   3.59 0.01 Down 0.3% 3.59 3.59 1
FBFINANCE FBI180 2 4.90 15/03/2024   3.5 3.7   No change        
FONTERRA FCG030 2 4.33 20/10/2021     2.02 0.02 Down 0.7% 2.09 2.02 2
FONTERRA FCG040 2 4.42 07/03/2023 2.15   2.15 0.1 Down 4.2% 2.25 2.15 3
FONTERRA FCG050 2 4.15 14/11/2025 2.6   2.49   No change        
FONTERRA FCGHA 4 3.39 01/01/3000 9750 9950 9800 50 Up 0.5% 9800 9800 1
GMT BOND GMB020 2 6.20 16/12/2020 2.12   2.12 0.11 Up 5.5% 2.12 2.12 3
GMT BOND GMB030 2 5.00 23/06/2022   2.27 2.33   No change        
GMT BOND GMB040 2 4.54 31/05/2024   2.35 2.55   No change        
GMT BOND GMB050 2 4.00 01/09/2023     2.4 0.01 Up 0.2% 2.4 2.4 4
GENESISENRGY GNE030 2 4.14 18/03/2022 2.09 2 2.07 0.02 Down 1% 2.07 2 2
GENESISENRGY GNE040 4 5.70 09/06/2022 3 2.9 3   No change   3 3 2
GENESISENRGY GNE050 4 4.65 16/07/2023 2.95 2.9 2.9   No change   2.9 2.9 1
NZGOVERN GOV390 2 6.00 15/05/2021     0.96 0.02 Down 1.5% 0.96 0.96 1
NZGOVERN GOV410 2 5.50 15/04/2023     0.79   No change        
HEARTLAND HBL010 2 4.50 21/09/2022     2.43 0.03 Down 1.2% 2.44 2.43 2
HEARTLAND HBL020 2 3.55 12/04/2024 2.8 2.5 2.5   No change   2.5 2.5 1
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 10625 10700 10630   No change   10630 10630 1
INFRATIL IFT090 4 8.50 15/02/2020 3.85   3.85   No change   3.85 3.85 2
INFRATIL IFT190 4 6.85 15/06/2022 3.5 3.25 3.55 0.05 Down 1.4% 3.55 3.55 2
INFRATIL IFT210 4 5.25 15/09/2023 3.4   3.5   No change        
INFRATIL IFT220 4 4.90 15/06/2021 3.5 3.35 3.35   No change        
INFRATIL IFT230 4 5.50 15/06/2024 3.5 3.1 3.55   No change        
INFRATIL IFT240 4 5.65 15/12/2022   3.45 3.55 0.2 Up 6% 3.55 3.55 2
INFRATIL IFT250 4 6.15 15/06/2025   3.45 3.45   No change        
INFRATIL IFT260 4 4.75 15/12/2024 3.6   3.5   No change        
INFRATIL IFT270 4 4.85 15/12/2023 3.7 3.5 3.5   No change        
INFRATIL IFT280 4 3.35 15/12/2026 3.7 3.35 3.45 0.05 Down 1.4% 3.45 3.45 1
INFRATIL IFT300 4 3.35 15/03/2026 3.55   3.5   No change        
INFRATIL IFTHA 4 2.67 01/01/3000 7000 7050 7000   No change   7000 7000 5
INFRATIL IFTHC 4 3.50 15/12/2029 9990 10000 10000   No change        
Investore IPL010 4 4.40 18/04/2024   2.74 2.74 0.16 Down 5.5% 2.74 2.74 2
Kiwi Funding KCFHA 4 7.25 01/01/3000 10180 10200 10180   No change   10180 10180 2
KiwiProperty KPG010 2 6.15 20/08/2021   2.15 2.35   No change        
KiwiProperty KPG020 2 4.00 07/09/2023 2.44   2.5 0.03 Up 1.2% 2.5 2.5 1
KiwiProperty KPG030 2 4.33 19/12/2024 2.75 2.67 2.55   No change        
KiwiProperty KPG040 2 4.06 12/11/2025 2.78   2.78   No change        
LGFA LGF030 2 3.00 15/04/2020     1.11   No change        
LGFA LGF040 2 6.00 15/05/2021     1.1   No change        
LGFA LGF050 2 5.50 15/04/2023     1.38   No change        
LGFA LGF060 2 4.50 15/04/2027     1.78 0.01 Up 0.6% 1.78 1.78 1
LGFA LGF070 2 2.75 15/04/2025     1.58   No change        
LGFA LGF080 2 3.50 14/04/2033     2.3 0.06 Down 2.5% 2.3 2.3 1
LGFA LGF090 2 2.75 14/04/2022     1.25   No change        
LGFA LGF100 2 2.25 15/04/2024     1.47   No change        
LGFA LGF110 2 1.50 20/04/2029 2   2   No change        
MERCURY MCY020 4 3.60 11/07/2024 3 2.95 2.95   No change   3 2.9 5
MERIDIAN MEL030 2 4.53 14/03/2023   1.9 2.1 0.02 Up 0.7% 2.1 2.1 1
MERIDIAN MEL040 2 4.88 20/03/2024 2.3 2.15 2.2 0.03 Up 1.1% 2.2 2.2 1
MERIDIAN MEL050 2 4.21 27/06/2025     2.35 0.01 Up 0.4% 2.35 2.32 2
METLIFECARE MET010 4 3.00 30/09/2026 2.95 2.8 2.94   No change        
MOTORFINANCE MTFHC 4 3.42 01/01/3000 6000 6900 6000   No change   6000 6000 1
NUFARM NFFHA 2 4.85 01/01/3000 9250 9600 9600   No change        
NZPOST NZP010 2 4.23 15/11/2024 3.75 3.65 3.65 0.05 Up 1.4% 3.75 3.55 12
NZREFIN NZR010 2 5.10 01/03/2024   3.5 3.5   No change        
NZX NZX010 4 5.40 20/06/2023 3.75   3.55 0.15 Up 4.4% 3.55 3.5 3
PRECINCT PCT010 2 5.54 17/12/2021   2.15 2.46   No change        
PRECINCT PCT020 2 4.42 27/11/2024   2.7 2.7 0.05 Down 1.8% 2.71 2.7 4
PROPINDY PFI010 4 4.59 28/11/2024 2.85 2.76 2.73   No change        
PROPINDY PFI020 4 4.25 01/10/2025 2.95   2.78   No change        
QUAYSIDE QHLHA 4 4.32 01/01/3000 10215   10190   No change        
RABOBANK RBO010 2 4.59 10/06/2020   1.42 1.44   No change        
SkyCity SKC040 4 4.65 28/09/2022   2.55 2.55 0.1 Up 4.1% 2.55 2.55 1
SKTTV SKT020 4 6.25 31/03/2021   3.4 3.4 0.14 Down 4% 3.54 3.4 3
SparkFinance SPF0001 0 3.07 19/03/2029         No change        
SparkFinance SPF560 4 4.51 10/03/2023     1.92   No change        
SparkFinance SPF570 4 3.94 07/09/2026 2.25   2.25   No change   2.26 2.21 3
SparkFinance SPF580 4 3.37 07/03/2024   1.95 1.97   No change        
SUMMERSET SUM010 4 4.78 11/07/2023 2.7   2.5   No change        
SUMMERSET SUM020 4 4.20 24/09/2025 3   2.74 0.11 Down 3.9% 2.74 2.74 1
TRUSTPOWER TPW140 4 5.63 15/12/2021   2.42 2.5 0.11 Up 4.6% 2.5 2.5 1
TRUSTPOWER TPW150 4 4.01 15/12/2022 2.55 2.4 2.57   No change        
TRUSTPOWER TPW170 4 3.97 22/02/2024 2.95   2.9   No change   2.9 2.9 1
TRUSTPOWER TPW180 4 3.35 29/07/2026 2.85 2.75 2.78 0.02 Down 0.7% 2.78 2.78 1
Turners TRA100 4 5.50 30/09/2021     4   No change        
Transpower TRP030 2 4.30 30/06/2022     1.6   No change        
Transpower TRP040 2 4.07 16/09/2022   1.45 1.48   No change        
Transpower TRP050 2 3.82 06/03/2025   1.95 1.9   No change        
Transpower TRP060 2 2.73 14/03/2024     1.68   No change        
Transpower TRP070 2 1.74 04/09/2025     1.9   No change   1.9 1.9 1
UNICANT UOC010 2 5.77 15/12/2019     2.8 0.06 Down 2.1% 2.8 2.8 1
VECTOR VCT080 2 5.70 15/06/2022 3.1 2.9 2.9   No change   2.91 2.9 5
VECTOR VCT090 2 3.45 27/05/2025 2.7 2.6 2.65   No change   2.65 2.6 2
WESTPAC WBC010 4 4.70 01/09/2021   2.58 2.61 0.03 Up 1.2% 2.61 2.58 2
WEL Networks WEL010 4 4.90 02/08/2023 2.9 2.8 3   No change        
WAREHOUSE WHS020 2 5.30 15/06/2020   2.7 2.68   No change        
WGTNAIR WIA020 2 6.25 15/05/2021     1.98 0.09 Up 4.8% 1.98 1.93 2
WGTNAIR WIA030 2 4.25 12/05/2023     2.09   No change        
WGTNAIR WIA040 2 4.00 05/08/2024     2.4   No change        
WGTNAIR WIA050 2 5.00 16/06/2025   2.35 2.35 0.37 Down 15.7%      
WGTNAIR WIA060 2 4.00 01/04/2025 2.85 2.76 2.76 0.01 Up 0.4% 2.76 2.75 2
WORKSFINANCE WKSHA 4 5.49 01/01/3000   10600 10600   No change   10600 10590 3
Z ENERGY ZEL040 4 4.01 01/11/2021   2.3 2.41   No change        
Z ENERGY ZEL050 4 4.32 01/11/2023     2.6   No change        
Z ENERGY ZEL060 4 4.00 03/09/2024 2.6 2.5 2.7 0.13 Up 5.1% 2.7 2.7 1