Quick Quote

Bonds

   
23/03/2019 03:15a.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 3.7 3.55 3.53 0.01 Up 0.1% 3.53 3.53 1
ASB Bank ABB040 2 4.25 26/05/2021     2.42 0.01 Down 0.4% 2.45 2.42 2
ASB Bank ABB050 4 5.25 15/12/2021 3.65   3.65   No change        
ASB Bank ABB060 2 4.20 24/02/2022     2.57   No change        
ASB Bank ABB070 2 3.31 07/09/2023     2.81   No change        
AUCKAIR AIA120 2 4.73 13/12/2019   2.25 2.35   No change        
AUCKAIR AIA130 2 5.52 28/05/2021     2.34   No change        
AUCKAIR AIA200 2 4.28 09/11/2022 2.6   2.6   No change        
AUCKAIR AIA210 2 3.97 02/11/2023     2.72   No change        
AUCKAIR AIA220 2 3.64 17/04/2023     2.75   No change        
AUCKAIR AIA230 2 3.51 10/10/2024     2.91   No change        
AIRNZ AIR020 2 4.25 28/10/2022     3.25   No change        
AUCKCITY AKC070 2 5.81 25/03/2024     2.48   No change        
AUCKCITY AKC080 2 4.02 24/09/2020     2.11   No change        
AUCKCITY AKC090 2 3.04 30/03/2020     2.11   No change        
AUCKCITY AKC100 2 3.34 27/07/2026     2.86   No change   2.86 2.86 1
AUCKCITY AKC110 2 3.17 27/06/2023     2.38   No change        
ANZBANKNZ ANB100 2 4.03 25/09/2020   2.36 2.35   No change        
ANZBANKNZ ANB110 2 4.00 22/03/2021     2.42   No change        
ANZBANKNZ ANB120 2 3.33 02/09/2021     2.43   No change        
ANZBANKNZ ANB130 2 3.71 01/09/2023 2.77   2.77   No change        
ANZBANKNZ ANB140 2 3.75 01/09/2022     2.68   No change        
ANZBANKNZ ANB150 2 3.70 30/05/2023 2.85   2.81   No change        
ANZBANKNZ ANB160 2 3.03 20/03/2024     3   No change   3 3 1
ANZBANKNZ ANBFA 4 2.99 22/03/2019     10059.7   No change        
ANZBANKNZ ANBHB 4 7.20 01/01/3000 10425   10450 20 Up 0.2% 10450 10450 1
ARGOSY ARG010 4 4.00 27/03/2026         No change        
ASBCAPITAL ASBPA 0 0.00 99.4 99.7 99.4 0.1 Up 0.1% 99.4 99.4 1
ASBCAPITAL ASBPB 0 0.00 99.4 100 99.4 0.1 Up 0.1% 99.4 99.4 4
BNZBANK BNZ090 4 5.31 17/12/2020 3.65 3.54 3.65 0.01 Up 0.1% 3.65 3.6 2
BNZBANK BNZ100 2 4.43 18/06/2020     2.22   No change        
BNZBANK BNZ110 2 4.10 15/06/2023     2.67 0.16 Down 5.7% 2.67 2.67 1
BNZBANK BNZ120 2 3.86 27/07/2022     2.64 0.13 Up 5.2% 2.64 2.64 1
BNZBANK BNZ130 2 3.65 16/11/2023 2.9   2.89   No change        
CH CITY HLD CCH010 2 3.40 06/12/2022 3.3   2.65   No change        
CH CITY HLD CCH020 2 3.58 27/11/2024 2.85   3.38   No change        
CONTACT CEN020 4 5.80 15/05/2019     2.5   No change   2.5 2.5 1
CONTACT CEN030 4 4.40 15/11/2021     2.91   No change        
CONTACT CEN040 4 4.63 15/11/2022 3.15 3 3.1   No change        
CONTACT CEN050 4 3.55 15/08/2024 3.38   3.36   No change        
CIAL CHC010 2 4.13 24/05/2024 2.96   2.91   No change        
CHORUS CNU010 4 4.12 06/05/2021 3.3 3.11 3.15   No change   3.15 3.15 1
CHORUS CNU020 4 4.35 06/12/2023 3.8 3.7 3.71   No change   3.71 3.71 2
Co-op Bank COO010 4 6.00 28/07/2021 4.8 4.2 4.8   No change        
FBFINANCE FBI140 2 5.80 15/03/2020   4.4 4.45   No change        
FBFINANCE FBI150 2 4.75 15/03/2021 4.6 4.35 4.4 0.1 Up 2.3% 4.4 4.3 3
FBFINANCE FBI160 2 5.00 15/03/2022 4.5   4.4   No change        
FBFINANCE FBI170 2 5.00 15/03/2023 4.6   4.68   No change        
FBFINANCE FBI180 2 4.90 15/03/2024 4.7 4.65 4.7   No change   4.7 4.7 3
FONTERRA FCG030 2 4.33 20/10/2021     2.77   No change        
FONTERRA FCG040 2 4.42 07/03/2023     3   No change   3 3 1
FONTERRA FCG050 2 4.15 14/11/2025     3.39 0.08 Down 2.3% 3.39 3.39 2
FONTERRA FCGHA 4 4.01 01/01/3000 9820 9900 9785   No change        
GMT BOND GMB020 2 6.20 16/12/2020     2.81   No change        
GMT BOND GMB030 2 5.00 23/06/2022 3.2   3.15 0.04 Down 1.3% 3.15 3.15 3
GMT BOND GMB040 2 4.54 31/05/2024 3.4   3.4   No change        
GMT BOND GMB050 2 4.00 01/09/2023 3.5   3.33 0.11 Down 3.1% 3.33 3.3 2
GENESISENRGY GNE030 2 4.14 18/03/2022   3 2.99   No change        
GENESISENRGY GNE040 4 5.70 09/06/2022 4 3.9 4 0.02 Down 0.5% 4.02 4 2
GENESISENRGY GNE050 4 4.65 16/07/2023 4 3.95 4   No change   4 3.96 4
NZGOVERN GOV390 2 6.00 15/05/2021     1.55 0.06 Down 3.7% 1.55 1.55 1
NZGOVERN GOV410 2 5.50 15/04/2023     1.74   No change        
HEARTLAND HBL010 2 4.50 21/09/2022 3.15 3.1 3.12 0.03 Down 1% 3.13 3.12 2
IAG IAGFB 4 5.15 15/06/2043 10373   10373   No change        
INFRATIL IFT090 4 8.50 15/02/2020 4.25 4.15 4.15   No change        
INFRATIL IFT190 4 6.85 15/06/2022 4.4   4.4   No change        
INFRATIL IFT200 4 6.75 15/11/2019 4.65 4.2 4.65   No change   4.65 4.65 2
INFRATIL IFT210 4 5.25 15/09/2023 4.5   4.5   No change   4.5 4.5 1
INFRATIL IFT220 4 4.90 15/06/2021 4.1   4.11 0.01 Up 0.2% 4.11 4.11 1
NZXR IFT230 4 5.50 15/06/2024 4.5   4.3   No change        
INFRATIL IFT240 4 5.65 15/12/2022 4.45   4.45 0.01 Up 0.2% 4.45 4.45 1
INFRATIL IFT250 4 6.15 15/06/2025 4.7   4.75   No change        
INFRATIL IFT260 4 4.75 15/12/2024 4.5 4.05 4.5   No change   4.5 4.5 1
INFRATIL IFT270 4 4.85 15/12/2023 4.6 4.5 4.5   No change        
INFRATIL IFTHA 4 3.55 01/01/3000 7280 7290 7280 180 Up 2.5% 7280 7280 1
Investore IPL010 4 4.40 18/04/2024 3.81 3.7 3.81 0.01 Up 0.1% 3.81 3.81 1
Kiwi Funding KCF010 2 6.61 15/07/2019 4.1 3.8 3.78   No change        
Kiwi Funding KCFHA 4 7.25 01/01/3000 10390 10500 10500 110 Up 1.1% 10500 10500 2
KiwiProperty KPG010 2 6.15 20/08/2021   3.05 3.03   No change       1
KiwiProperty KPG020 2 4.00 07/09/2023     3.44 0.09 Up 2.7% 3.44 3.44 2
KiwiProperty KPG030 2 4.33 19/12/2024 3.63   3.61   No change        
KiwiProperty KPG040 2 4.06 12/11/2025     3.77 0.02 Down 0.5% 3.78 3.77 2
LGFA LGF030 2 3.00 15/04/2020     1.96   No change        
LGFA LGF040 2 6.00 15/05/2021     1.93   No change        
LGFA LGF050 2 5.50 15/04/2023     2.07 0.08 Down 3.7% 2.07 2.07 1
LGFA LGF060 2 4.50 15/04/2027     2.69   No change        
LGFA LGF070 2 2.75 15/04/2025     2.4   No change        
LGFA LGF080 2 3.50 14/04/2033     3.54   No change        
LGFA LGF090 2 2.75 14/04/2022     2.03   No change        
LGFA LGF100 2 2.25 15/04/2024     2.22   No change        
MERCURY MCY010 4 6.90 11/07/2019 4.5 4.1 4.5 0.05 Up 1.1% 4.5 4.5 1
MERIDIAN MEL030 2 4.53 14/03/2023 3.06   3.04   No change        
MERIDIAN MEL040 2 4.88 20/03/2024 3.2 3 3.11 0.04 Down 1.3% 3.11 3.11 1
MERIDIAN MEL050 2 4.21 27/06/2025 3.4   3.24 0.16 Down 4.6% 3.24 3.24 1
MOTORFINANCE MTFHC 4 4.38 01/01/3000 5801 6050 6050   No change        
NUFARM NFFHA 2 6.00 01/01/3000 8000 8900 8900   No change        
NZPOST NZP010 2 6.35 15/11/2019 4.35 4.28 4.34 0.01 Up 0.1% 4.35 4.34 4
NZREFIN NZR010 2 5.10 01/03/2024 4.9 4.8 4.8   No change   4.8 4.8 3
NZX NZX010 4 5.40 20/06/2023 4.35 4.2 4.3 0.02 Up 0.5% 4.3 4.3 1
PRECINCT PCT010 2 5.54 17/12/2021   3.27 3.25 0.01 Up 0.2% 3.25 3.25 2
PRECINCT PCT020 2 4.42 27/11/2024   3.7 3.66   No change        
PROPINDY PFI010 4 4.59 28/11/2024   3.75 3.75   No change   3.75 3.75 1
PROPINDY PFI020 4 4.25 01/10/2025 3.95 3.85 3.91 0.04 Down 1% 3.91 3.9 2
QUAYSIDE QHLHA 4 4.32 01/01/3000 10080   10050 50 Down 0.5% 10050 10050 1
RABOBANK RBO010 2 4.59 10/06/2020     2.45   No change        
RABOCAPITAL RCSHA 4 8.34 01/01/3000 10060 10195 10050   No change   10050 10050 3
SKYCITY SKC040 4 4.65 28/09/2022 3.4   3.36   No change        
SKTTV SKT020 4 6.25 31/03/2021 4 3.9 4   No change        
SparkFinance SPF0001 0 3.07 19/03/2029         No change        
SparkFinance SPF560 4 4.51 10/03/2023     2.78   No change        
SparkFinance SPF570 4 3.94 07/09/2026 3.3   3.15 0.12 Down 3.7% 3.15 3.15 3
SparkFinance SPF580 4 3.37 07/03/2024     2.86   No change        
SUMMERSET SUM010 4 4.78 11/07/2023 3.6   3.52 0.07 Up 2% 3.52 3.45 4
SUMMERSET SUM020 4 4.20 24/09/2025 3.9 3.8 3.81   No change   3.81 3.81 2
TRUSTPOWER TPW140 4 5.63 15/12/2021 3.7   3.26 0.34 Down 9.4% 3.4 3.26 3
TRUSTPOWER TPW150 4 4.01 15/12/2022 3.35   3.35 0.05 Up 1.5% 3.35 3.35 2
TRUSTPOWER TPW160 4 6.75 15/09/2019 4.5 4.25 4.22   No change        
TRUSTPOWER TPW170 4 3.97 22/02/2024 3.9 3.5 3.9   No change   3.9 3.9 2
Turners TRA100 4 5.50 30/09/2021 4.4 3.8 4.35   No change        
Transpower TRP020 2 4.65 06/09/2019     2.15 0.07 Up 3.4% 2.15 2.15 1
Transpower TRP030 2 4.30 30/06/2022     2.34   No change        
Transpower TRP040 2 4.07 16/09/2022     2.47   No change        
Transpower TRP050 2 3.82 06/03/2025 3   2.88   No change        
Transpower TRP060 2 2.73 14/03/2024 2.66   2.65   No change        
UNICANT UOC010 2 5.77 15/12/2019   3.55 3.85   No change        
VECTOR VCT080 2 5.70 15/06/2022 4 3.9 4   No change   4 4 4
WESTPAC WBC010 4 4.70 01/09/2021 3.65   3.66   No change        
WEL Networks WEL010 4 4.90 02/08/2023 3.95 3.9 3.9 0.03 Down 0.8% 3.9 3.9 1
WAREHOUSE WHS020 2 5.30 15/06/2020 3.6 3.5 3.52 0.08 Down 2.2% 3.6 3.52 3
WGTNAIR WIA020 2 6.25 15/05/2021     2.7 0.1 Down 3.6% 2.8 2.7 2
WGTNAIR WIA030 2 4.25 12/05/2023     3.1   No change        
WGTNAIR WIA040 2 4.00 05/08/2024   3.2 3.4   No change        
WGTNAIR WIA050 2 5.00 16/06/2025 3.45 3.32 3.41   No change        
WORKSFINANCE WKSHA 4 6.15 01/01/3000 10420 10490 10410   No change   10410 10410 1
Z ENERGY ZEL030 4 6.50 15/11/2019   3.02 3.25 0.03 Up 0.9% 3.25 3.25 1
Z ENERGY ZEL040 4 4.01 01/11/2021     3.4 0.15 Up 4.6% 3.4 3.3 4
Z ENERGY ZEL050 4 4.32 01/11/2023 3.65 3.5 3.5 0.15 Down 4.1% 3.5 3.5 1
Z ENERGY ZEL060 4 4.00 03/09/2024 3.8 3.55 3.6 0.05 Down 1.4% 3.6 3.6 1