Quick Quote

Bonds

   
18/01/2020 01:27p.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   1.5 1.64 0.02 Up 1.2% 1.64 1.64 1
ASB Bank ABB050 4 5.25 15/12/2021 2.75 2.6 2.69   No change        
ASB Bank ABB060 2 4.20 24/02/2022     1.75   No change        
ASB Bank ABB070 2 3.31 07/09/2023     1.99   No change        
ASB Bank ABB080 2 1.83 19/08/2024 2.15 1.95 2   No change        
AUCKAIR AIA130 2 5.52 28/05/2021     1.63   No change        
AUCKAIR AIA200 2 4.28 09/11/2022     1.8   No change        
AUCKAIR AIA210 2 3.97 02/11/2023     1.94   No change        
AUCKAIR AIA220 2 3.64 17/04/2023   1.8 1.9 0.01 Up 0.5% 1.9 1.9 1
AUCKAIR AIA230 2 3.51 10/10/2024 2.1   2.11 0.08 Up 3.7% 2.11 2.05 3
AIRNZ AIR020 2 4.25 28/10/2022 2.4   2.4   No change        
AUCKCITY AKC070 2 5.81 25/03/2024     1.71 0.03 Down 1.7% 1.71 1.68 2
AUCKCITY AKC080 2 4.02 24/09/2020     1.32   No change        
AUCKCITY AKC090 2 3.04 30/03/2020     1.58   No change        
AUCKCITY AKC100 2 3.34 27/07/2026   1.95 2.02   No change        
AUCKCITY AKC110 2 3.17 27/06/2023     1.8   No change        
AUCKCITY AKC120 2 2.01 10/07/2025 1.9   1.85 0.01 Down 0.5% 1.85 1.85 1
ANZBANKNZ ANB100 2 4.03 25/09/2020     1.48 0.02 Up 1% 1.48 1.48 1
ANZBANKNZ ANB110 2 4.00 22/03/2021     1.58   No change        
ANZBANKNZ ANB120 2 3.33 02/09/2021     1.74   No change        
ANZBANKNZ ANB130 2 3.71 01/09/2023     1.95   No change        
ANZBANKNZ ANB140 2 3.75 01/09/2022     1.77   No change        
ANZBANKNZ ANB150 2 3.70 30/05/2023   1.91 2   No change        
ANZBANKNZ ANB160 2 3.03 20/03/2024     1.96 0.02 Up 1% 1.96 1.96 1
ANZBANKNZ ANBHB 4 7.20 01/01/3000 10250 10270 10250 10 Up 0.1% 10260 10250 8
ARGOSY ARG010 4 4.00 27/03/2026     3.1 0.1 Up 3.3% 3.1 3.1 1
ARGOSY ARG020 4 2.90 29/10/2026 2.95   2.9 0.05 Down 1.7% 3.03 2.9 2
BNZBANK BNZ090 4 5.31 17/12/2020 2.65   2.59   No change        
BNZBANK BNZ100 2 4.43 18/06/2020     1.4   No change        
BNZBANK BNZ110 2 4.10 15/06/2023     1.9   No change        
BNZBANK BNZ120 2 3.86 27/07/2022     1.83   No change        
BNZBANK BNZ130 2 3.65 16/11/2023     1.92 0.01 Up 0.3% 1.92 1.92 1
CH CITY HLD CCH010 2 3.40 06/12/2022 1.71   1.71   No change        
CH CITY HLD CCH020 2 3.58 27/11/2024 2   2   No change        
CONTACT CEN030 4 4.40 15/11/2021   1.95 2.05   No change        
CONTACT CEN040 4 4.63 15/11/2022     2.14 0.01 Down 0.2% 2.14 2.14 1
CONTACT CEN050 4 3.55 15/08/2024     2.34 0.02 Down 0.6% 2.34 2.34 1
CIAL CHC010 2 4.13 24/05/2024     2.1 0.1 Down 4.5% 2.1 2.1 2
CHORUS CNU010 4 4.12 06/05/2021 2.4   2.26   No change        
CHORUS CNU020 4 4.35 06/12/2023 2.85 2.72 2.85 0.01 Up 0.2% 2.85 2.84 7
Co-op Bank COO010 4 6.00 28/07/2021 4.3 3.9 3.85   No change        
FBFINANCE FBI140 2 5.80 15/03/2020 4.3   4.05 0.25 Down 5.8% 4.3 4.05 2
FBFINANCE FBI150 2 4.75 15/03/2021 3.7   3.7 0.05 Down 1.3% 3.7 3.7 1
FBFINANCE FBI160 2 5.00 15/03/2022   3.5 3.5   No change   3.5 3.5 3
FBFINANCE FBI170 2 5.00 15/03/2023 3.75   3.7   No change        
FBFINANCE FBI180 2 4.90 15/03/2024 3.75   3.75   No change        
FONTERRA FCG030 2 4.33 20/10/2021     2.14 0.09 Up 4.4% 2.14 2.14 1
FONTERRA FCG040 2 4.42 07/03/2023     2.26   No change        
FONTERRA FCG050 2 4.15 14/11/2025     2.59   No change   2.59 2.59 1
FONTERRA FCGHA 4 3.39 01/01/3000 9600 10000 9600   No change   9600 9600 1
GMT BOND GMB020 2 6.20 16/12/2020   2.07 2.1   No change        
GMT BOND GMB030 2 5.00 23/06/2022 2.35 2.2 2.31 0.05 Down 1.9% 2.31 2.31 1
GMT BOND GMB040 2 4.54 31/05/2024 2.5   2.5   No change   2.5 2.5 1
GMT BOND GMB050 2 4.00 01/09/2023 2.45   2.45   No change   2.45 2.45 1
GENESISENRGY GNE030 2 4.14 18/03/2022     2.15 0.1 Up 4.9% 2.15 2.15 1
GENESISENRGY GNE040 4 5.70 09/06/2022 2.99 2.9 2.93 0.01 Down 0.3% 2.99 2.93 5
GENESISENRGY GNE050 4 4.65 16/07/2023 2.85   2.85 0.15 Down 5% 3 2.85 6
NZGOVERN GOV390 2 6.00 15/05/2021     1.11   No change        
NZGOVERN GOV410 2 5.50 15/04/2023     1.12   No change        
HEARTLAND HBL010 2 4.50 21/09/2022 2.5   2.45 0.02 Down 0.8% 2.45 2.45 1
HEARTLAND HBL020 2 3.55 12/04/2024 2.65   2.57 0.23 Down 8.2% 2.57 2.5 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        
IAG IAGFB 4 5.15 15/06/2043 10590 10650 10586 4 Down   10586 10586 1
INFRATIL IFT090 4 8.50 15/02/2020   3.7 3.95   No change        
INFRATIL IFT190 4 6.85 15/06/2022 3.57   3.57   No change        
INFRATIL IFT210 4 5.25 15/09/2023 3.65 3.45 3.66   No change        
INFRATIL IFT220 4 4.90 15/06/2021 3.59 3.25 3.56   No change        
INFRATIL IFT230 4 5.50 15/06/2024   3.35 3.5 0.15 Up 4.5% 3.5 3.5 6
INFRATIL IFT240 4 5.65 15/12/2022 3.4 3.3 3.4   No change        
INFRATIL IFT250 4 6.15 15/06/2025 3.7   3.6   No change        
INFRATIL IFT260 4 4.75 15/12/2024 3.5   3.5   No change        
INFRATIL IFT270 4 4.85 15/12/2023   3.55 3.8   No change        
INFRATIL IFT280 4 3.35 15/12/2026 3.65 3.5 3.6   No change   3.6 3.6 1
INFRATIL IFT300 4 3.35 15/03/2026 3.45   3.45   No change        
INFRATIL IFTHA 4 2.67 01/01/3000 6950 7000 6950   No change        
INFRATIL IFTHC 4 3.50 15/12/2029 10030 10050 10050   No change        
Investore IPL010 4 4.40 18/04/2024 3.05 2.8 2.8   No change   2.8 2.8 6
Kiwi Funding KCFHA 4 7.25 01/01/3000 10210   10210   No change        
KiwiProperty KPG010 2 6.15 20/08/2021 2.5   2.37 0.13 Down 5.2% 2.37 2.37 1
KiwiProperty KPG020 2 4.00 07/09/2023   2.5 2.6 0.02 Up 0.8% 2.6 2.6 1
KiwiProperty KPG030 2 4.33 19/12/2024 2.7   2.63 0.08 Down 2.8% 2.63 2.63 1
KiwiProperty KPG040 2 4.06 12/11/2025 2.85 2.75 2.84   No change        
LGFA LGF030 2 3.00 15/04/2020     1.3   No change        
LGFA LGF040 2 6.00 15/05/2021     1.36   No change        
LGFA LGF050 2 5.50 15/04/2023     1.51   No change        
LGFA LGF060 2 4.50 15/04/2027     1.91   No change        
LGFA LGF070 2 2.75 15/04/2025     1.7 0.02 Up 1.2% 1.7 1.7 1
LGFA LGF080 2 3.50 14/04/2033 2.49   2.46   No change        
LGFA LGF090 2 2.75 14/04/2022     1.25   No change        
LGFA LGF100 2 2.25 15/04/2024     1.61   No change        
LGFA LGF110 2 1.50 20/04/2029   2.1 2.17 0.07 Up 3.3% 2.18 2.17 2
MERCURY MCY020 4 3.60 11/07/2024 2.95 2.9 2.9 0.05 Down 1.7% 2.9 2.9 6
MERIDIAN MEL030 2 4.53 14/03/2023     2.18 0.03 Up 1.4% 2.18 2.15 3
MERIDIAN MEL040 2 4.88 20/03/2024 2.25   2.25 0.11 Down 4.5% 2.25 2.25 1
MERIDIAN MEL050 2 4.21 27/06/2025   2.35 2.39 0.01 Up 0.4% 2.39 2.39 1
METLIFECARE MET010 4 3.00 30/09/2026 3.15 2.98 2.99   No change   3 2.99 3
MOTORFINANCE MTFHC 4 3.42 01/01/3000 6000 6500 6000   No change   6000 6000 2
NUFARM NFFHA 2 4.85 01/01/3000 9030 9140 9140   No change        
NZPOST NZP010 2 4.23 15/11/2024 3.7 3.65 3.75 0.1 Up 2.7% 3.8 3.75 2
NZREFIN NZR010 2 5.10 01/03/2024 4.2 4 4 0.05 Down 1.2% 4.02 4 2
NZX NZX010 4 5.40 20/06/2023 3.4   3.3   No change        
PRECINCT PCT010 2 5.54 17/12/2021   2.4 2.46   No change        
PRECINCT PCT020 2 4.42 27/11/2024   2.46 2.88 0.13 Up 4.7% 2.88 2.8 4
PROPINDY PFI010 4 4.59 28/11/2024   2.72 2.76   No change        
PROPINDY PFI020 4 4.25 01/10/2025 2.95   2.85 0.01 Up 0.2% 2.85 2.8 3
QUAYSIDE QHLHA 4 4.32 01/01/3000 10100 10115 10100 10 Down 0.1% 10100 10100 1
RABOBANK RBO010 2 4.59 10/06/2020     1.45   No change        
SkyCity SKC040 4 4.65 28/09/2022 2.7 2.6 2.5 0.12 Down 4.6% 2.5 2.5 1
SKTTV SKT020 4 6.25 31/03/2021 3.8   3.85   No change        
SYNLAIT SML010 4 3.83 17/12/2024   3.8 3.8   No change   3.8 3.8 12
SparkFinance SPF0001 0 3.07 19/03/2029         No change        
SparkFinance SPF560 4 4.51 10/03/2023     1.87   No change        
SparkFinance SPF570 4 3.94 07/09/2026     2.28 0.09 Down 3.8% 2.28 2.27 3
SparkFinance SPF580 4 3.37 07/03/2024 2   2   No change        
SUMMERSET SUM010 4 4.78 11/07/2023 2.6   2.5 0.2 Down 7.4% 2.6 2.5 2
SUMMERSET SUM020 4 4.20 24/09/2025 2.87 2.7 2.79   No change   2.79 2.79 4
TRUSTPOWER TPW140 4 5.63 15/12/2021     2.43   No change   2.55 2.43 2
TRUSTPOWER TPW150 4 4.01 15/12/2022 2.7   2.54   No change   2.54 2.54 1
TRUSTPOWER TPW170 4 3.97 22/02/2024 3.05 2.86 2.86   No change        
TRUSTPOWER TPW180 4 3.35 29/07/2026 2.8 2.7 2.75 0.05 Up 1.9% 2.75 2.75 5
Turners TRA100 4 5.50 30/09/2021 4 3.8 4   No change        
Transpower TRP030 2 4.30 30/06/2022     1.63   No change        
Transpower TRP040 2 4.07 16/09/2022     1.64   No change        
Transpower TRP050 2 3.82 06/03/2025     1.91   No change        
Transpower TRP060 2 2.73 14/03/2024     1.83   No change        
Transpower TRP070 2 1.74 04/09/2025 2   1.9   No change        
VECTOR VCT080 2 5.70 15/06/2022 3   2.95 0.12 Down 3.9% 3.07 2.95 2
VECTOR VCT090 2 3.45 27/05/2025 2.74 2.6 2.65   No change   2.65 2.65 2
WESTPAC WBC010 4 4.70 01/09/2021 2.65   2.65   No change   2.65 2.65 2
WEL Networks WEL010 4 4.90 02/08/2023 3 2.9 3 0.01 Up 0.3% 3 2.99 3
WAREHOUSE WHS020 2 5.30 15/06/2020 2.9 2.73 2.74 0.01 Down 0.2% 2.74 2.74 1
WGTNAIR WIA020 2 6.25 15/05/2021     1.97   No change        
WGTNAIR WIA030 2 4.25 12/05/2023     2.11 0.15 Down 6.6% 2.11 2.11 2
WGTNAIR WIA040 2 4.00 05/08/2024 2.4   2.4 0.1 Down 4% 2.4 2.4 1
WGTNAIR WIA050 2 5.00 16/06/2025     2.42 0.03 Down 1.2% 2.45 2.42 2
WGTNAIR WIA060 2 4.00 01/04/2025 2.8   2.9   No change        
WORKSFINANCE WKSHA 4 5.49 01/01/3000 10520 10580 10540   No change        
Z ENERGY ZEL040 4 4.01 01/11/2021 2.5 2.4 2.5   No change        
Z ENERGY ZEL050 4 4.32 01/11/2023 2.45   2.45   No change        
Z ENERGY ZEL060 4 4.00 03/09/2024 2.6   2.5   No change