Quick Quote

Bonds

   
13/04/2021 04:18p.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 ABB040 2 4.25 26/05/2021     0.38   No change        
ASB Bank ABB050 4 5.25 15/12/2021 1.75   1.75   No change        
ASB Bank ABB060 2 4.20 24/02/2022     0.4   No change        
ASB Bank ABB070 2 3.31 07/09/2023     0.78 0.01 Up 1.3% 0.78 0.78 1
ASB Bank ABB080 2 1.83 19/08/2024     1.05   No change        
AUCKAIR AIA130 2 5.52 28/05/2021     0.6   No change        
AUCKAIR AIA200 2 4.28 09/11/2022   1 1.01 0.04 Down 3.8% 1.01 1.01 1
AUCKAIR AIA210 2 3.97 02/11/2023     1.13   No change        
AUCKAIR AIA220 2 3.64 17/04/2023 1.2   1.05 0.15 Down 12.5% 1.05 1.05 1
AUCKAIR AIA230 2 3.51 10/10/2024 1.49 1.35 1.42   No change        
AIRNZ AIR020 2 4.25 28/10/2022 2.45   2.5   No change        
AUCKCITY AKC070 2 5.81 25/03/2024     0.9 0.03 Up 3.4% 0.9 0.9 1
AUCKCITY AKC100 2 3.34 27/07/2026 1.72   1.45   No change        
AUCKCITY AKC110 2 3.17 27/06/2023     0.71   No change        
AUCKCITY AKC120 2 2.01 10/07/2025     1.17   No change        
AUCKCITY AKC130 2 2.95 28/09/2050 3.5 3.3 3.3   No change        
ANZBANKNZ ANB120 2 3.33 02/09/2021     0.4 0.03 Down 7% 0.4 0.4 1
ANZBANKNZ ANB130 2 3.71 01/09/2023     0.77   No change        
ANZBANKNZ ANB140 2 3.75 01/09/2022     0.46   No change        
ANZBANKNZ ANB150 2 3.70 30/05/2023     0.75 0.06 Up 8.7% 0.75 0.75 1
ANZBANKNZ ANB160 2 3.03 20/03/2024     0.89   No change        
ANZBANKNZ ANBHB 4 3.79 01/01/3000 9950 9995 9995 45 Up 0.5% 9995 9940 8
ARGOSY ARG010 4 4.00 27/03/2026 2.6 2.45 2.45 0.05 Down 2% 2.49 2.45 2
ARGOSY ARG020 4 2.90 29/10/2026 2.65 2.45 2.55 0.03 Up 1.2% 2.55 2.55 2
ARGOSY ARG030 4 2.20 27/10/2027 2.65 2.55 2.65   No change        
Arvida ARV010 4 2.87 22/02/2028 2.6   2.6   No change   2.6 2.6 1
BNZBANK BNZ090 4 2.73 17/12/2025 2.65 2.61 2.65 0.05 Down 1.9% 2.65 2.65 3
BNZBANK BNZ110 2 4.10 15/06/2023     0.75   No change   0.75 0.75 1
BNZBANK BNZ120 2 3.86 27/07/2022     0.51   No change        
BNZBANK BNZ130 2 3.65 16/11/2023     1   No change        
BNZBANK BNZ140 2 2.16 29/01/2025 1.35   1.21   No change        
CH CITY HLD CCH010 2 3.40 06/12/2022     0.8   No change        
CH CITY HLD CCH020 2 3.58 27/11/2024     1.19   No change        
CONTACT CEN030 4 4.40 15/11/2021     0.56   No change        
CONTACT CEN040 4 4.63 15/11/2022   0.93 0.93 0.01 Down 1.1% 0.93 0.93 1
CONTACT CEN050 4 3.55 15/08/2024     1.3 0.02 Up 1.6% 1.3 1.3 1
CIAL CHC010 2 4.13 24/05/2024 1.6   1.75   No change        
CHORUS CNU010 4 4.12 06/05/2021     0.61 0.03 Up 5.2% 0.61 0.6 2
CHORUS CNU020 4 4.35 06/12/2023 1.65 1.6 1.7 0.05 Up 3% 1.7 1.7 1
CHORUS CNU030 4 1.98 02/12/2027 2.1 2 2   No change        
CHORUS CNU040 4 2.51 02/12/2030 2.8 2.6 2.67 0.2 Down 6.8% 2.67 2.67 2
Co-op Bank COO010 4 6.00 28/07/2021 3.78 3.25 3.76   No change        
FBFINANCE FBI160 2 5.00 15/03/2022 2.78 2.25 2.8   No change        
FBFINANCE FBI170 2 5.00 15/03/2023 2.85 2.8 2.8 0.01 Up 0.4% 2.8 2.79 2
FBFINANCE FBI180 2 4.90 15/03/2024 2.8   2.8 0.1 Down 3.4% 2.8 2.8 1
FBFINANCE FBI190 2 3.90 15/03/2025 3 2.75 3 0.25 Up 9.1% 3 2.75 2
FBFINANCE FBI200 2 2.80 15/03/2026 3 2.95 3 0.01 Down 0.2% 3 3 1
FONTERRA FCG030 2 4.33 20/10/2021     0.57 0.01 Down 1.7% 0.57 0.57 2
FONTERRA FCG040 2 4.42 07/03/2023   0.9 0.93   No change        
FONTERRA FCG050 2 4.15 14/11/2025 1.6   1.38   No change        
FONTERRA FCGHA 4 2.47 01/01/3000 9700   9700   No change        
GMT BOND GMB030 2 5.00 23/06/2022     1.25 0.07 Up 5.5% 1.25 1.25 2
GMT BOND GMB040 2 4.54 31/05/2024 1.55   1.5   No change        
GMT BOND GMB050 2 4.00 01/09/2023 1.35   1.35   No change        
GENESISENRGY GNE030 2 4.14 18/03/2022     0.74   No change        
GENESISENRGY GNE040 4 5.70 09/06/2022 2.44 2.3 2.44 0.06 Down 2.4% 2.44 2.4 2
GENESISENRGY GNE050 4 4.65 16/07/2023 2.43   2.44 0.01 Down 0.4% 2.44 2.44 2
NZGOVERN GOV390 2 6.00 15/05/2021     0.23   No change        
NZGOVERN GOV410 2 5.50 15/04/2023 0.24   0.25   No change        
HEARTLAND HBL010 2 4.50 21/09/2022     1.13 0.07 Down 5.8% 1.2 1.13 2
HEARTLAND HBL020 2 3.55 12/04/2024 1.4   1.36   No change   1.36 1.36 2
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 10300 10350 10365.5 25.5 Up 0.2% 10365.5 10330 6
INFRATIL IFT190 4 6.85 15/06/2022 2.8   2.8   No change        
INFRATIL IFT210 4 5.25 15/09/2023 2.95   2.95   No change        
INFRATIL IFT220 4 4.90 15/06/2021   3.1 3.1   No change   3.1 3.1 1
INFRATIL IFT230 4 5.50 15/06/2024     3   No change        
INFRATIL IFT240 4 5.65 15/12/2022 2.8   2.8   No change        
INFRATIL IFT250 4 6.15 15/06/2025 3.25   3.25   No change        
INFRATIL IFT260 4 4.75 15/12/2024 3.1   2.93 0.12 Down 3.9% 2.93 2.93 1
INFRATIL IFT270 4 4.85 15/12/2023 3.69 3.6 3.68 0.03 Up 0.7% 3.68 3.68 2
INFRATIL IFT280 4 3.35 15/12/2026 3.1 3 3.1   No change   3.1 3.1 1
INFRATIL IFT300 4 3.35 15/03/2026 3.1 3 3 0.12 Down 3.8% 3.14 3 3
INFRATIL IFTHA 4 1.71 01/01/3000 6000 6200 6200   No change        
INFRATIL IFTHC 4 2.75 15/12/2029 9800 9854 9854 11 Down 0.1% 9854 9854 1
Investore IPL010 4 4.40 18/04/2024 2   1.95   No change   1.95 1.95 2
Investore IPL020 4 2.40 31/08/2027 2.4   2.5   No change        
Kiwi Funding KCFHA 4 3.99 01/01/3000 9950 10000 10000 20 Down 0.2% 10000 10000 2
KiwiProperty KPG010 2 6.15 20/08/2021   1.28 1.3   No change        
KiwiProperty KPG020 2 4.00 07/09/2023 1.5 1.45 1.48 0.02 Down 1.3% 1.48 1.48 1
KiwiProperty KPG030 2 4.33 19/12/2024 1.85   1.85   No change        
KiwiProperty KPG040 2 4.06 12/11/2025 2.3   2.1 0.02 Down 0.9% 2.11 2.1 4
Kiwibank KWB010 4 2.36 11/12/2025 2.4   2.45   No change        
LGFA LGF040 2 6.00 15/05/2021   0.27 0.29 0.05 Down 14.7% 0.29 0.29 1
LGFA LGF050 2 5.50 15/04/2023     0.52   No change        
LGFA LGF060 2 4.50 15/04/2027     1.47   No change        
LGFA LGF070 2 2.75 15/04/2025     0.89   No change        
LGFA LGF080 2 3.50 14/04/2033     2.47   No change        
LGFA LGF090 2 2.75 14/04/2022     0.41   No change        
LGFA LGF100 2 2.25 15/04/2024     0.69   No change        
LGFA LGF110 2 1.50 20/04/2029 1.9 1.8 1.91 0.02 Up 1.1% 1.91 1.9 5
LGFA LGF120 2 1.50 15/04/2026   1.25 1.26   No change        
LGFA LGF130 2 2.00 15/04/2037     2.7   No change        
MERCURY MCY020 4 3.60 11/07/2024 2.47   2.47 0.02 Down 0.8% 2.48 2.47 5
MERCURY MCY030 2 1.56 14/09/2027 2.28 2.13 2.16 0.01 Up 0.5% 2.16 2.16 6
MERCURY MCY040 2 2.16 29/09/2026 2   1.92 0.01 Up 0.5% 1.92 1.92 2
MERIDIAN MEL030 2 4.53 14/03/2023 1   1   No change        
MERIDIAN MEL040 2 4.88 20/03/2024 1.3   1.18 0.09 Down 7.1% 1.18 1.18 1
MERIDIAN MEL050 2 4.21 27/06/2025 1.6 1.45 1.57 0.02 Up 1.3% 1.57 1.56 3
METLIFECARE MET010 4 3.00 30/09/2026 2.75 2.7 2.7   No change   2.75 2.7 5
MOTORFINANCE MTFHC 4 2.52 01/01/3000 5000 5200 4800   No change        
NUFARM NFFHA 2 4.01 01/01/3000 8800 9000 8900   No change        
NZPOST NZP010 2 4.23 15/05/2021   3.7 3.3   No change        
NZREFIN NZR010 2 5.10 01/03/2024 5.69 4.8 5.69   No change        
NZX NZX010 4 5.40 20/06/2023 2.84   2.85   No change   2.85 2.85 2
Oceania OCA010 4 2.30 19/10/2027 2.3 2.29 2.29 0.01 Down 0.4% 2.3 2.29 3
PRECINCT PCT010 2 5.54 17/12/2021     1.39   No change        
PRECINCT PCT020 2 4.42 27/11/2024 2.15   2.2   No change        
PROPINDY PFI010 4 4.59 28/11/2024 1.9 1.87 1.9 0.02 Up 1.1% 1.9 1.87 3
PROPINDY PFI020 4 4.25 01/10/2025 2.1   2.05   No change   2.05 2.05 3
QUAYSIDE QHLHA 4 2.46 01/01/3000 10010 10030 10010 40 Down 0.4% 10035 10010 3
RYMAN RYM010 4 2.55 18/12/2026 2.5 2.45 2.45 0.04 Down 1.6% 2.5 2.45 9
SYNLAIT SML010 4 3.83 17/12/2024 4.05 4 4 0.01 Down 0.2% 4 3.99 8
SparkFinance SPF0001 0 3.07 19/03/2029         No change        
SparkFinance SPF560 4 4.51 10/03/2023     0.79   No change        
SparkFinance SPF570 4 3.94 07/09/2026 1.7 1.5 1.55   No change        
SparkFinance SPF580 4 3.37 07/03/2024     0.96   No change        
SUMMERSET SUM010 4 4.78 11/07/2023 1.75 1.6 1.63 0.01 Up 0.6% 1.63 1.63 1
SUMMERSET SUM020 4 4.20 24/09/2025 2.25 2.2 2.2 0.01 Up 0.5% 2.2 2.2 4
SUMMERSET SUM030 4 2.30 21/09/2027 2.65 2.55 2.55   No change        
TRUSTPOWER TPW140 4 5.63 15/12/2021     1.5   No change   1.5 1.5 1
TRUSTPOWER TPW150 4 4.01 15/12/2022     1.51   No change        
TRUSTPOWER TPW170 4 3.97 22/02/2024 2.4 2.31 2.31 0.01 Up 0.4% 2.31 2.31 1
TRUSTPOWER TPW180 4 3.35 29/07/2026 2.27 2.2 2.27   No change   2.28 2.27 3
Turners TRA100 4 5.50 30/09/2021     5   No change        
Transpower TRP030 2 4.30 30/06/2022     0.52   No change        
Transpower TRP040 2 4.07 16/09/2022     0.5   No change        
Transpower TRP050 2 3.82 06/03/2025     1.22   No change        
Transpower TRP060 2 2.73 14/03/2024     0.94   No change        
Transpower TRP070 2 1.74 04/09/2025     1.28   No change   1.28 1.28 2
Transpower TRP080 2 1.52 08/04/2026 1.5       No change        
VECTOR VCT080 2 5.70 15/06/2022 2.35   2.35 0.01 Down 0.4% 2.35 2.35 1
VECTOR VCT090 2 3.45 27/05/2025 1.7 1.6 1.61 0.11 Up 7.3% 1.61 1.61 2
WESTPAC WBC010 4 4.70 01/09/2021 1.75   1.75   No change   1.75 1.75 1
WEL Networks WEL010 4 4.90 02/08/2023 2.3   2.2   No change        
WGTNAIR WIA020 2 6.25 15/05/2021   1.15 1.16   No change        
WGTNAIR WIA030 2 4.25 12/05/2023     1.77   No change        
WGTNAIR WIA040 2 4.00 05/08/2024 2   2   No change        
WGTNAIR WIA050 2 5.00 16/06/2025 2.25   2.24   No change        
WGTNAIR WIA060 2 4.00 01/04/2025 2.45 2.3 2.3   No change        
WGTNAIR WIA070 2 2.50 14/08/2026 2.5 2.4 2.45 0.05 Down 2% 2.45 2.45 1
WORKSFINANCE WKSHA 4 4.32 01/01/3000 10435 10500 10435   No change   10435 10435 2
Z ENERGY ZEL040 4 4.01 01/11/2021 1.58   1.45   No change        
Z ENERGY ZEL050 4 4.32 01/11/2023 1.9   1.7 0.02 Up 1.2% 1.7 1.7 1
Z ENERGY ZEL060 4 4.00 03/09/2024 2.15   1.92 0.03 Down 1.5% 1.95 1.92 2