Quick Quote

Bonds

   
04/06/2020 03:48a.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     0.5   No change        
ASB Bank ABB050 4 5.25 15/12/2021 2.7   2.68   No change        
ASB Bank ABB060 2 4.20 24/02/2022     0.52   No change        
ASB Bank ABB070 2 3.31 07/09/2023     0.87   No change        
ASB Bank ABB080 2 1.83 19/08/2024 1.05   1.05   No change        
AUCKAIR AIA130 2 5.52 28/05/2021     1.35   No change   1.35 1.35 1
AUCKAIR AIA200 2 4.28 09/11/2022   1.24 1.43 0.19 Up 15.3% 1.43 1.33 2
AUCKAIR AIA210 2 3.97 02/11/2023   1.5 1.46 0.01 Down 0.7% 1.46 1.46 1
AUCKAIR AIA220 2 3.64 17/04/2023   1.39 1.42 0.03 Up 2.2% 1.42 1.39 3
AUCKAIR AIA230 2 3.51 10/10/2024     1.61 0.03 Down 1.5% 1.67 1.59 3
AIRNZ AIR020 2 4.25 28/10/2022 4.64   4.68   No change        
AUCKCITY AKC070 2 5.81 25/03/2024   0.68 0.76 0.06 Up 7.8% 0.76 0.76 2
AUCKCITY AKC080 2 4.02 24/09/2020   0.5 0.51   No change        
AUCKCITY AKC100 2 3.34 27/07/2026     1.1 0.19 Up 20.9% 1.1 1.1 1
AUCKCITY AKC110 2 3.17 27/06/2023     1.17   No change        
AUCKCITY AKC120 2 2.01 10/07/2025     0.89   No change        
ANZBANKNZ ANB100 2 4.03 25/09/2020     0.5   No change        
ANZBANKNZ ANB110 2 4.00 22/03/2021   0.4 0.5   No change        
ANZBANKNZ ANB120 2 3.33 02/09/2021     0.53   No change        
ANZBANKNZ ANB130 2 3.71 01/09/2023     0.77 0.04 Down 4.9% 0.77 0.77 2
ANZBANKNZ ANB140 2 3.75 01/09/2022     0.72 0.07 Up 10.8% 0.72 0.72 1
ANZBANKNZ ANB150 2 3.70 30/05/2023     1.2   No change        
ANZBANKNZ ANB160 2 3.03 20/03/2024     0.93 0.11 Up 13.4% 0.93 0.91 2
ANZBANKNZ ANBHB 4 3.76 01/01/3000 9980 9995 9995   No change   9995 9990 15
ARGOSY ARG010 4 4.00 27/03/2026   2.25 2.27 0.2 Down 8.1% 2.27 2.27 1
ARGOSY ARG020 4 2.90 29/10/2026 2.65 2.5 2.62 0.03 Up 1.2% 2.62 2.5 5
BNZBANK BNZ090 4 5.31 17/12/2020 3.6   3.45 0.1 Up 3% 3.85 3.45 8
BNZBANK BNZ100 2 4.43 18/06/2020     0.45   No change        
BNZBANK BNZ110 2 4.10 15/06/2023 0.8   0.8 0.11 Down 12.1% 0.8 0.8 1
BNZBANK BNZ120 2 3.86 27/07/2022     0.68 0.1 Up 17.2% 0.68 0.68 2
BNZBANK BNZ130 2 3.65 16/11/2023     0.87   No change        
BNZBANK BNZ140 2 2.16 29/01/2025     1.03   No change        
CH CITY HLD CCH010 2 3.40 06/12/2022 1.03   1.03 0.08 Up 8.4% 1.03 1.03 1
CH CITY HLD CCH020 2 3.58 27/11/2024     1.1   No change        
CONTACT CEN030 4 4.40 15/11/2021   1.1 1.1 0.03 Up 2.8% 1.28 1.07 3
CONTACT CEN040 4 4.63 15/11/2022     1.43   No change        
CONTACT CEN050 4 3.55 15/08/2024 1.5   1.5   No change        
CIAL CHC010 2 4.13 24/05/2024 1.7   1.7   No change        
CHORUS CNU010 4 4.12 06/05/2021   1 1.28 0.15 Up 13.3% 1.28 1.28 2
CHORUS CNU020 4 4.35 06/12/2023 2   2 0.1 Up 5.3% 2 2 1
Co-op Bank COO010 4 6.00 28/07/2021 5.25   4.5   No change        
FBFINANCE FBI150 2 4.75 15/03/2021 4.5 4 4.5   No change   4.5 4.5 1
FBFINANCE FBI160 2 5.00 15/03/2022 3.9   3.9   No change   3.95 3.9 2
FBFINANCE FBI170 2 5.00 15/03/2023 4   4   No change        
FBFINANCE FBI180 2 4.90 15/03/2024 4.2   4.25   No change        
FBFINANCE FBI190 2 3.90 15/03/2025   4 4   No change   4 4 8
FONTERRA FCG030 2 4.33 20/10/2021   1 1.09 0.02 Down 1.8% 1.09 1.09 1
FONTERRA FCG040 2 4.42 07/03/2023 1.42   1.42 0.16 Up 12.7% 1.42 1.25 4
FONTERRA FCG050 2 4.15 14/11/2025 1.65   1.5 0.15 Down 9.1% 1.68 1.5 4
FONTERRA FCGHA 4 3.39 01/01/3000 8500 9400 9200   No change        
GMT BOND GMB020 2 6.20 16/12/2020 1.65 1.35 1.57   No change        
GMT BOND GMB030 2 5.00 23/06/2022 1.6 1.05 1.6 0.05 Down 3% 1.6 1.5 2
GMT BOND GMB040 2 4.54 31/05/2024 1.95   1.87 0.04 Down 1.8% 1.87 1.87 1
GMT BOND GMB050 2 4.00 01/09/2023 1.64   1.65   No change        
GENESISENRGY GNE030 2 4.14 18/03/2022     1.15   No change        
GENESISENRGY GNE040 4 5.70 09/06/2022 2.6 2.45 2.6 0.05 Up 1.8% 2.6 2.6 2
GENESISENRGY GNE050 4 4.65 16/07/2023 2.65 2.5 2.5 0.15 Down 5.7% 2.65 2.5 4
NZGOVERN GOV390 2 6.00 15/05/2021     0.11   No change        
NZGOVERN GOV410 2 5.50 15/04/2023     0.17   No change       1
HEARTLAND HBL010 2 4.50 21/09/2022   2.2 2.2   No change   2.41 2.2 4
HEARTLAND HBL020 2 3.55 12/04/2024 2.45   2.5   No change        
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        
IAG IAGFB 4 5.15 15/06/2043 10520   10520 5 Up   10520 10515 3
INFRATIL IFT190 4 6.85 15/06/2022 3.99 3.7 3.99 0.01 Down 0.3% 3.99 3.99 1
INFRATIL IFT210 4 5.25 15/09/2023 3.9 3.77 3.77 0.12 Up 3.3% 3.77 3.77 3
INFRATIL IFT220 4 4.90 15/06/2021 4 3.7 4   No change        
INFRATIL IFT230 4 5.50 15/06/2024 3.6   3.6   No change        
INFRATIL IFT240 4 5.65 15/12/2022 3.9 3.7 3.9   No change   3.9 3.9 2
INFRATIL IFT250 4 6.15 15/06/2025 3.9   4.3   No change        
INFRATIL IFT260 4 4.75 15/12/2024 3.9 3.75 3.9   No change        
INFRATIL IFT270 4 4.85 15/12/2023 5.4 4.65 4.65   No change        
INFRATIL IFT280 4 3.35 15/12/2026 3.85 3.4 3.78 0.07 Down 1.8% 3.8 3.76 4
INFRATIL IFT300 4 3.35 15/03/2026 4   3.85   No change        
INFRATIL IFTHA 4 2.67 01/01/3000 5050 5150 5150   No change   5150 5150 1
INFRATIL IFTHC 4 3.50 15/12/2029 9150 9400 9135 85 Up 0.9% 9135 9130 2
Investore IPL010 4 4.40 18/04/2024 2.4 2.2 2.52   No change        
Kiwi Funding KCFHA 4 3.99 01/01/3000 10200   10200 95 Up 0.9% 10200 10200 2
KiwiProperty KPG010 2 6.15 20/08/2021     2.35 0.32 Up 15.8% 2.35 2.2 2
KiwiProperty KPG020 2 4.00 07/09/2023 2.2   2.2 0.26 Up 13.4% 2.2 2.2 1
KiwiProperty KPG030 2 4.33 19/12/2024 2.25   2.57   No change        
KiwiProperty KPG040 2 4.06 12/11/2025 2.25   2.25   No change        
LGFA LGF040 2 6.00 15/05/2021     0.35 0.17 Up 89.2% 0.35 0.35 1
LGFA LGF050 2 5.50 15/04/2023     0.52 0.04 Up 7.3% 0.52 0.49 2
LGFA LGF060 2 4.50 15/04/2027     0.91   No change   0.91 0.91 2
LGFA LGF070 2 2.75 15/04/2025     0.67   No change        
LGFA LGF080 2 3.50 14/04/2033     1.56 0.22 Up 16.4% 1.62 1.53 3
LGFA LGF090 2 2.75 14/04/2022     0.38   No change        
LGFA LGF100 2 2.25 15/04/2024     0.38   No change        
LGFA LGF110 2 1.50 20/04/2029 1.39   1.15 0.03 Down 2.1% 1.15 1.15 1
LGFA LGF120 2 1.50 15/04/2026     0.83 0.08 Up 10.7% 0.83 0.83 1
MERCURY MCY020 4 3.60 11/07/2024 2.6   2.59 0.01 Down 0.2% 2.6 2.59 8
MERIDIAN MEL030 2 4.53 14/03/2023 1.1   1.1   No change        
MERIDIAN MEL040 2 4.88 20/03/2024 1.6   1.2   No change        
MERIDIAN MEL050 2 4.21 27/06/2025 1.5 1.25 1.5   No change   1.59 1.5 2
METLIFECARE MET010 4 3.00 30/09/2026 2.7 2.5 2.7 0.1 Down 3.6% 2.7 2.7 2
MOTORFINANCE MTFHC 4 3.42 01/01/3000 4200 4650 4450   No change        
NUFARM NFFHA 2 4.15 01/01/3000 8420 8500 8500   No change        
NZPOST NZP010 2 4.23 15/11/2024 3.9 3.6 3.8 0.05 Up 1.3% 3.8 3.8 1
NZREFIN NZR010 2 5.10 01/03/2024 6.25 6.1 6.2 0.09 Up 1.5% 6.2 6.11 4
NZX NZX010 4 5.40 20/06/2023 2.7 2.55 2.8   No change        
PRECINCT PCT010 2 5.54 17/12/2021   2 2.3   No change   2.3 2.3 1
PRECINCT PCT020 2 4.42 27/11/2024 2.2 1.9 1.85   No change        
PROPINDY PFI010 4 4.59 28/11/2024 2.2 2 2.2   No change        
PROPINDY PFI020 4 4.25 01/10/2025   2.3 2.3 0.1 Down 4.2% 2.3 2.3 4
QUAYSIDE QHLHA 4 2.46 01/01/3000 9350 9450 9350 50 Down 0.5% 9350 9300 3
RABOBANK RBO010 2 4.59 10/06/2020     0.56   No change        
SkyCity SKC040 4 4.65 28/09/2022 3.4 3.25 3.45 0.05 Up 1.5% 3.48 3.4 5
SKTTV SKT020 4 6.25 31/03/2021 5.5 4.3 5.5   No change   5.5 5.5 2
SYNLAIT SML010 4 3.83 17/12/2024 3.8 3.76 3.77 0.03 Down 0.8% 3.8 3.76 5
SparkFinance SPF0001 0 3.07 19/03/2029         No change        
SparkFinance SPF560 4 4.51 10/03/2023     0.88 0.07 Down 7.4% 0.88 0.88 1
SparkFinance SPF570 4 3.94 07/09/2026 1.4   1.33 0.02 Down 1.5% 1.33 1.33 1
SparkFinance SPF580 4 3.37 07/03/2024 0.8   0.81   No change        
SUMMERSET SUM010 4 4.78 11/07/2023     2.1 0.36 Down 14.5% 2.45 2.1 7
SUMMERSET SUM020 4 4.20 24/09/2025 2.45   2.35 0.15 Down 6% 2.35 2.35 1
TRUSTPOWER TPW140 4 5.63 15/12/2021   2.1 2.25   No change   2.25 2.25 2
TRUSTPOWER TPW150 4 4.01 15/12/2022 1.95   1.76 0.23 Down 11.6% 1.85 1.76 2
TRUSTPOWER TPW170 4 3.97 22/02/2024 2.45 2.4 2.4   No change        
TRUSTPOWER TPW180 4 3.35 29/07/2026 2.25   2.25   No change   2.25 2.25 1
Turners TRA100 4 5.50 30/09/2021 6.2 6 6   No change        
Transpower TRP030 2 4.30 30/06/2022   0.6 0.64 0.05 Up 8.5% 0.64 0.64 1
Transpower TRP040 2 4.07 16/09/2022     0.5   No change        
Transpower TRP050 2 3.82 06/03/2025 1.09   1.08 0.01 Down 0.5% 1.08 1.08 2
Transpower TRP060 2 2.73 14/03/2024     0.9   No change        
Transpower TRP070 2 1.74 04/09/2025 1.14   1.14   No change        
VECTOR VCT080 2 5.70 15/06/2022 2.64 2.5 2.5 0.04 Down 1.6% 2.55 2.5 3
VECTOR VCT090 2 3.45 27/05/2025 1.7   1.7 0.05 Down 2.9% 1.7 1.7 1
WESTPAC WBC010 4 4.70 01/09/2021 2.85   2.85 0.23 Up 8.8% 2.85 2.63 3
WEL Networks WEL010 4 4.90 02/08/2023 2.4   2.22 0.28 Down 11.2% 2.25 2.22 2
WAREHOUSE WHS020 2 5.30 15/06/2020 6   6 1 Up 20% 6 5.3 3
WGTNAIR WIA020 2 6.25 15/05/2021   1.8 1.9   No change        
WGTNAIR WIA030 2 4.25 12/05/2023 2.3 1.9 1.75   No change        
WGTNAIR WIA040 2 4.00 05/08/2024 1.9   1.89   No change        
WGTNAIR WIA050 2 5.00 16/06/2025 2.1   2.1 0.04 Down 1.9% 2.1 2.1 2
WGTNAIR WIA060 2 4.00 01/04/2025 2.5   2.35 0.15 Down 6% 2.35 2.35 2
WORKSFINANCE WKSHA 4 5.49 01/01/3000 10310   10300   No change   10300 10275 5
Z ENERGY ZEL040 4 4.01 01/11/2021 2.74 2.35 2.55   No change        
Z ENERGY ZEL050 4 4.32 01/11/2023 2.5 2.35 2.6   No change        
Z ENERGY ZEL060 4 4.00 03/09/2024 3 2.55 2.55   No change   2.55 2.55 5