Quick Quote

Bonds

   
01/04/2020 02:08a.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   2 2.08   No change        
ASB Bank ABB050 4 5.25 15/12/2021 4.35 2.5 4.35 0.13 Down 2.8% 4.4 4.35 9
ASB Bank ABB060 2 4.20 24/02/2022     1.9   No change        
ASB Bank ABB070 2 3.31 07/09/2023     2.65   No change        
ASB Bank ABB080 2 1.83 19/08/2024 2.5   2.15   No change        
AUCKAIR AIA130 2 5.52 28/05/2021     2.9   No change   2.9 2.9 1
AUCKAIR AIA200 2 4.28 09/11/2022   2.72 2.7 0.7 Down 20.6% 2.7 2.7 2
AUCKAIR AIA210 2 3.97 02/11/2023 3.75 3.06 2.05   No change        
AUCKAIR AIA220 2 3.64 17/04/2023 3.45 3.1 3.1 0.09 Down 2.8% 3.35 3.1 3
AUCKAIR AIA230 2 3.51 10/10/2024     1.65   No change        
AIRNZ AIR020 2 4.25 28/10/2022     2.6   No change        
AUCKCITY AKC070 2 5.81 25/03/2024 1.9   1.75 0.47 Up 36.7% 1.75 1.75 1
AUCKCITY AKC080 2 4.02 24/09/2020     1.25   No change        
AUCKCITY AKC100 2 3.34 27/07/2026     1.7 0.35 Down 17.1% 1.7 1.7 1
AUCKCITY AKC110 2 3.17 27/06/2023     1.17   No change        
AUCKCITY AKC120 2 2.01 10/07/2025 1.95   2.15   No change        
ANZBANKNZ ANB100 2 4.03 25/09/2020     1.73   No change        
ANZBANKNZ ANB110 2 4.00 22/03/2021   1.5 1.58   No change        
ANZBANKNZ ANB120 2 3.33 02/09/2021   2 2   No change        
ANZBANKNZ ANB130 2 3.71 01/09/2023     2.4   No change        
ANZBANKNZ ANB140 2 3.75 01/09/2022 2.2   2.2   No change        
ANZBANKNZ ANB150 2 3.70 30/05/2023   2.3 2.35   No change        
ANZBANKNZ ANB160 2 3.03 20/03/2024 2.55   2.56 0.18 Up 7.6% 2.56 2.39 2
ANZBANKNZ ANBHB 4 7.20 01/01/3000 9750 9800 9750   No change       1
ARGOSY ARG010 4 4.00 27/03/2026   4.25 4.1 0.7 Up 20.6% 4.1 4.1 2
ARGOSY ARG020 4 2.90 29/10/2026 6 4.25 4.25   No change   4.25 4.25 5
BNZBANK BNZ090 4 5.31 17/12/2020 5.5 5 5 0.5 Down 9.1% 5.1 5 18
BNZBANK BNZ100 2 4.43 18/06/2020     1.41   No change        
BNZBANK BNZ110 2 4.10 15/06/2023     2.2   No change        
BNZBANK BNZ120 2 3.86 27/07/2022     1.88 0.47 Down 20% 2.1 1.88 2
BNZBANK BNZ130 2 3.65 16/11/2023     2.4   No change        
BNZBANK BNZ140 2 2.16 29/01/2025 2.3   2.01 0.04 Down 2% 2.01 2.01 1
CH CITY HLD CCH010 2 3.40 06/12/2022     2.25 0.01 Down 0.2% 2.25 2.25 1
CH CITY HLD CCH020 2 3.58 27/11/2024     2.25   No change        
CONTACT CEN030 4 4.40 15/11/2021 2.65   2.65   No change   2.9 2.65 7
CONTACT CEN040 4 4.63 15/11/2022 2.74   2.74 0.01 Down 0.4% 2.75 2.74 2
CONTACT CEN050 4 3.55 15/08/2024 2.85 1.95 2.5   No change        
CIAL CHC010 2 4.13 24/05/2024   2.5 2.5 0.5 Down 16.7% 2.5 2.5 1
CHORUS CNU010 4 4.12 06/05/2021 3 2.7 3 0.15 Up 5.3% 3 2.7 3
CHORUS CNU020 4 4.35 06/12/2023 3.8 3.5 3.51 0.4 Down 10.1% 4 3.51 5
Co-op Bank COO010 4 6.00 28/07/2021 6.5 5.5 4.5   No change        
FBFINANCE FBI150 2 4.75 15/03/2021   5.4 5.35 0.25 Up 4.9% 5.5 5.35 2
FBFINANCE FBI160 2 5.00 15/03/2022   5.15 5.75   No change        
FBFINANCE FBI170 2 5.00 15/03/2023   5.32 3.55   No change        
FBFINANCE FBI180 2 4.90 15/03/2024 6 5.61 6 0.5 Up 9.1% 6 6 1
FBFINANCE FBI190 2 3.90 15/03/2025   5.31 5.25   No change        
FONTERRA FCG030 2 4.33 20/10/2021   2.7 2.83   No change        
FONTERRA FCG040 2 4.42 07/03/2023   2.2 2.5   No change        
FONTERRA FCG050 2 4.15 14/11/2025 3   3.1 0.27 Down 7.9% 3.1 3.1 1
FONTERRA FCGHA 4 3.39 01/01/3000   9200 9200   No change        
GMT BOND GMB020 2 6.20 16/12/2020   2.55 2.6   No change        
GMT BOND GMB030 2 5.00 23/06/2022 3 2.5 3   No change        
GMT BOND GMB040 2 4.54 31/05/2024 3.5   3.35   No change        
GMT BOND GMB050 2 4.00 01/09/2023   2.9 2.9 0.1 Down 3.3% 2.9 2.9 1
GENESISENRGY GNE030 2 4.14 18/03/2022   2.5 2.73   No change        
GENESISENRGY GNE040 4 5.70 09/06/2022 4.3 4.2 4.2   No change   4.3 4.2 5
GENESISENRGY GNE050 4 4.65 16/07/2023 4.3   4.4   No change   4.4 4.2 7
NZGOVERN GOV390 2 6.00 15/05/2021     0.24   No change        
NZGOVERN GOV410 2 5.50 15/04/2023     0.43 0.02 Up 4.9% 0.43 0.43 1
HEARTLAND HBL010 2 4.50 21/09/2022 5.5 4 4.04 0.04 Up 1% 4.5 4.04 3
HEARTLAND HBL020 2 3.55 12/04/2024   4 4   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        
IAG IAGFB 4 5.15 15/06/2043 9800 9900 9800   No change   9800 9800 13
INFRATIL IFT190 4 6.85 15/06/2022 6.8 6.1 6.85 0.4 Down 5.5% 6.85 6.3 5
INFRATIL IFT210 4 5.25 15/09/2023 6.5 6 6.5 0.5 Up 8.3% 6.5 6.5 3
INFRATIL IFT220 4 4.90 15/06/2021 7.5 6.5 7.5 1 Up 15.4% 7.5 7 3
INFRATIL IFT230 4 5.50 15/06/2024 6.3 5.5 6.5 0.5 Down 7.1% 6.5 6.25 2
INFRATIL IFT240 4 5.65 15/12/2022 8 5.75 5.75 0.25 Down 4.2% 6 5.75 3
INFRATIL IFT250 4 6.15 15/06/2025 6.35 6 6   No change   6.25 6 2
INFRATIL IFT260 4 4.75 15/12/2024 6.25 3.6 6 0.75 Up 14.3% 6 6 1
INFRATIL IFT270 4 4.85 15/12/2023   5 5.5   No change        
INFRATIL IFT280 4 3.35 15/12/2026 5.25 4.65 4.93   No change        
INFRATIL IFT300 4 3.35 15/03/2026   4.1 4.05   No change        
INFRATIL IFTHA 4 2.67 01/01/3000 5290 5300 5290   No change        
INFRATIL IFTHC 4 3.50 15/12/2029   9680 9680 120 Down 1.2% 9680 9680 8
Investore IPL010 4 4.40 18/04/2024 3.75 3.25 3.75   No change        
Kiwi Funding KCFHA 4 7.25 01/01/3000   9780 9750   No change        
KiwiProperty KPG010 2 6.15 20/08/2021   3.05 3.32 0.17 Up 5.4% 3.32 3.25 2
KiwiProperty KPG020 2 4.00 07/09/2023 3.5 3.25 3.5 0.25 Up 7.7% 3.5 3.5 1
KiwiProperty KPG030 2 4.33 19/12/2024   3.4 3.6 0.1 Up 2.9% 3.6 3.6 1
KiwiProperty KPG040 2 4.06 12/11/2025   2.71 3.7 1 Up 37% 3.7 3.7 1
LGFA LGF030 2 3.00 15/04/2020     0.45   No change        
LGFA LGF040 2 6.00 15/05/2021     0.85   No change        
LGFA LGF050 2 5.50 15/04/2023   1 1.08   No change        
LGFA LGF060 2 4.50 15/04/2027     1.83   No change        
LGFA LGF070 2 2.75 15/04/2025     1.46 0.24 Down 14.1% 1.46 1.29 2
LGFA LGF080 2 3.50 14/04/2033     2.37 0.51 Down 17.7% 2.37 2.37 1
LGFA LGF090 2 2.75 14/04/2022     1.07   No change        
LGFA LGF100 2 2.25 15/04/2024     1.21   No change        
LGFA LGF110 2 1.50 20/04/2029 1.9   1.83 0.03 Up 1.7% 1.83 1.82 3
MERCURY MCY020 4 3.60 11/07/2024 3.9   4   No change        
MERIDIAN MEL030 2 4.53 14/03/2023 2.7 2.55 2.6 0.1 Up 4% 2.6 2.6 1
MERIDIAN MEL040 2 4.88 20/03/2024 2.9   2.36   No change        
MERIDIAN MEL050 2 4.21 27/06/2025 2.9 2.5 3   No change        
METLIFECARE MET010 4 3.00 30/09/2026 5 4.8 4.8 0.2 Down 4% 5 4.8 13
MOTORFINANCE MTFHC 4 3.42 01/01/3000 3000 4950 4500   No change        
NUFARM NFFHA 2 4.85 01/01/3000 7000 9100 9260   No change        
NZPOST NZP010 2 4.23 15/11/2024 7.5 7 7.5 0.5 Up 7.1% 7.5 7.5 8
NZREFIN NZR010 2 5.10 01/03/2024 7.2 4.2 7.2 0.35 Down 4.6% 7.2 7.2 2
NZX NZX010 4 5.40 20/06/2023 5.2   5.05 0.19 Down 3.6% 5.05 5.05 2
PRECINCT PCT010 2 5.54 17/12/2021   4 4   No change        
PRECINCT PCT020 2 4.42 27/11/2024 3.95 3.8 3.8 0.15 Down 3.8% 3.8 3.8 3
PROPINDY PFI010 4 4.59 28/11/2024 3.75 3.2 3.75 0.16 Up 4.5% 3.75 3.75 2
PROPINDY PFI020 4 4.25 01/10/2025 4   4.15   No change        
QUAYSIDE QHLHA 4 2.46 01/01/3000   9500 9750   No change        
RABOBANK RBO010 2 4.59 10/06/2020   1.8 2.25   No change        
SkyCity SKC040 4 4.65 28/09/2022 8 6.5 6.5   No change   6.6 6.5 8
SKTTV SKT020 4 6.25 31/03/2021 55 50.1 50.1 0.1 Up 0.2% 51 50 10
SYNLAIT SML010 4 3.83 17/12/2024   4.5 4.7   No change        
SparkFinance SPF0001 0 3.07 19/03/2029         No change        
SparkFinance SPF560 4 4.51 10/03/2023   2.3 2.3 0.2 Up 9.5% 2.3 2.3 2
SparkFinance SPF570 4 3.94 07/09/2026 2.65 2.05 2.92   No change        
SparkFinance SPF580 4 3.37 07/03/2024 2.35   2.45   No change        
SUMMERSET SUM010 4 4.78 11/07/2023 5 4.5 5   No change   5 5 1
SUMMERSET SUM020 4 4.20 24/09/2025 5 4.65 5.05 0.05 Up 1% 5.05 5.05 1
TRUSTPOWER TPW140 4 5.63 15/12/2021 4.5 3.3 3.3 0.08 Up 2.5% 3.3 3.3 2
TRUSTPOWER TPW150 4 4.01 15/12/2022 3.5   3.5   No change        
TRUSTPOWER TPW170 4 3.97 22/02/2024 4 3.75 4   No change        
TRUSTPOWER TPW180 4 3.35 29/07/2026 4.4 3.4 3.25   No change        
Turners TRA100 4 5.50 30/09/2021   5 4   No change        
Transpower TRP030 2 4.30 30/06/2022   1.22 1.88   No change        
Transpower TRP040 2 4.07 16/09/2022     1.94 0.76 Up 63.7% 1.99 1.94 2
Transpower TRP050 2 3.82 06/03/2025     2.45   No change        
Transpower TRP060 2 2.73 14/03/2024     2.25   No change        
Transpower TRP070 2 1.74 04/09/2025   1.85 1.9 0.17 Up 9.5% 2.2 1.9 2
VECTOR VCT080 2 5.70 15/06/2022 4.2 4 4.3   No change        
VECTOR VCT090 2 3.45 27/05/2025 3.1 2.85 3.1 0.1 Up 3.3% 3.1 3.1 1
WESTPAC WBC010 4 4.70 01/09/2021 4.5 2.5 4.6   No change        
WEL Networks WEL010 4 4.90 02/08/2023 4 3.5 4   No change   4 4 4
WAREHOUSE WHS020 2 5.30 15/06/2020   4.9 5.3   No change        
WGTNAIR WIA020 2 6.25 15/05/2021   2.75 1.85   No change        
WGTNAIR WIA030 2 4.25 12/05/2023     4.5 0.17 Up 3.9% 4.5 4.5 1
WGTNAIR WIA040 2 4.00 05/08/2024   3.81 3.81 0.06 Up 1.5% 3.81 3.81 1
WGTNAIR WIA050 2 5.00 16/06/2025   4 4.52   No change        
WGTNAIR WIA060 2 4.00 01/04/2025   4.25 3.75   No change        
WORKSFINANCE WKSHA 4 5.49 01/01/3000 9260 10700 9250   No change   9250 9250 1
Z ENERGY ZEL040 4 4.01 01/11/2021   2.9 4 1 Down 20% 4 4 1
Z ENERGY ZEL050 4 4.32 01/11/2023 6 5 5   No change   5 4.75 5
Z ENERGY ZEL060 4 4.00 03/09/2024 5 3.7 5 0.3 Down 5.7% 5 5 5