• Latest Update - The story of Ron Jarden and the firm he founded is a tale of a Kiwi who simply refused to be average. It's the greatest story you've never heard. View here.
  • close
Quick Quote

Bonds

   
29/10/2020 02:54p.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   0.5 0.5   No change        
ASB Bank ABB050 4 5.25 15/12/2021 1.74 1.7 1.9 0.16 Up 9.2% 1.9 1.9 1
ASB Bank ABB060 2 4.20 24/02/2022     0.2   No change        
ASB Bank ABB070 2 3.31 07/09/2023     0.35 0.06 Up 18.6% 0.35 0.35 1
ASB Bank ABB080 2 1.83 19/08/2024     0.45   No change        
AUCKAIR AIA130 2 5.52 28/05/2021     1   No change        
AUCKAIR AIA200 2 4.28 09/11/2022     0.92   No change        
AUCKAIR AIA210 2 3.97 02/11/2023   0.95 0.96   No change        
AUCKAIR AIA220 2 3.64 17/04/2023   0.85 1   No change        
AUCKAIR AIA230 2 3.51 10/10/2024 1   1   No change        
AIRNZ AIR020 2 4.25 28/10/2022 3.5   3.49   No change        
AUCKCITY AKC070 2 5.81 25/03/2024     0.33   No change        
AUCKCITY AKC100 2 3.34 27/07/2026     0.56   No change        
AUCKCITY AKC110 2 3.17 27/06/2023     1.17   No change        
AUCKCITY AKC120 2 2.01 10/07/2025     0.6   No change        
AUCKCITY AKC130 2 2.95 28/09/2050 2.6 2.4 2.44   No change        
ANZBANKNZ ANB110 2 4.00 22/03/2021     0.34   No change        
ANZBANKNZ ANB120 2 3.33 02/09/2021     0.28   No change        
ANZBANKNZ ANB130 2 3.71 01/09/2023   0.32 0.32 0.09 Down 22% 0.32 0.32 1
ANZBANKNZ ANB140 2 3.75 01/09/2022     0.26   No change        
ANZBANKNZ ANB150 2 3.70 30/05/2023   0.38 0.33   No change        
ANZBANKNZ ANB160 2 3.03 20/03/2024     0.38 0.27 Down 41.5% 0.38 0.38 1
ANZBANKNZ ANBHB 4 3.78 01/01/3000 10065 10075 10060   No change   10060 10060 2
ARGOSY ARG010 4 4.00 27/03/2026 1.85 1.8 1.75 0.1 Down 5.4% 1.8 1.75 2
ARGOSY ARG020 4 2.90 29/10/2026 2.05 1.9 1.91   No change        
ARGOSY ARG030 4 2.20 27/10/2027 2.2 2.02 2.15 0.05 Down 2.3% 2.15 2.15 2
BNZBANK BNZ090 4 5.31 17/12/2020 1.65   1.65   No change   1.65 1.65 2
BNZBANK BNZ110 2 4.10 15/06/2023     0.28 0.04 Down 12.5% 0.28 0.28 1
BNZBANK BNZ120 2 3.86 27/07/2022     0.28   No change        
BNZBANK BNZ130 2 3.65 16/11/2023     0.34   No change        
BNZBANK BNZ140 2 2.16 29/01/2025     0.48 0.01 Down 1% 0.48 0.48 1
CH CITY HLD CCH010 2 3.40 06/12/2022     0.62 0.06 Down 8.8% 0.62 0.62 1
CH CITY HLD CCH020 2 3.58 27/11/2024     0.74 0.09 Up 13.8% 0.74 0.74 1
CONTACT CEN030 4 4.40 15/11/2021 0.65   0.65   No change        
CONTACT CEN040 4 4.63 15/11/2022     0.74   No change        
CONTACT CEN050 4 3.55 15/08/2024 0.95   0.97   No change        
CIAL CHC010 2 4.13 24/05/2024     1.35 0.01 Down 0.7% 1.35 1.35 1
CHORUS CNU010 4 4.12 06/05/2021     0.72 0.04 Down 4.6% 0.72 0.72 1
CHORUS CNU020 4 4.35 06/12/2023 1.3 1.22 1.27 0.08 Down 5.9% 1.27 1.27 1
Co-op Bank COO010 4 6.00 28/07/2021 4   4   No change        
FBFINANCE FBI150 2 4.75 15/03/2021   3.61 3.5   No change        
FBFINANCE FBI160 2 5.00 15/03/2022 3.15 3 3   No change   3 3 1
FBFINANCE FBI170 2 5.00 15/03/2023 2.8   2.79   No change        
FBFINANCE FBI180 2 4.90 15/03/2024 3   3   No change        
FBFINANCE FBI190 2 3.90 15/03/2025 3 2.85 3   No change        
FONTERRA FCG030 2 4.33 20/10/2021     0.61   No change        
FONTERRA FCG040 2 4.42 07/03/2023   0.6 0.8   No change        
FONTERRA FCG050 2 4.15 14/11/2025 0.92   0.93   No change        
FONTERRA FCGHA 4 2.47 01/01/3000 9560 9950 9560   No change        
GMT BOND GMB020 2 6.20 16/12/2020     1.03   No change   1.03 1.03 1
GMT BOND GMB030 2 5.00 23/06/2022 1.15   1.2   No change        
GMT BOND GMB040 2 4.54 31/05/2024 1.35   1.37   No change        
GMT BOND GMB050 2 4.00 01/09/2023 1.25   1.12 0.15 Down 11.8% 1.12 1.12 1
GENESISENRGY GNE030 2 4.14 18/03/2022     0.58 0.17 Down 22.7% 0.58 0.58 1
GENESISENRGY GNE040 4 5.70 09/06/2022 2.05   2.05   No change        
GENESISENRGY GNE050 4 4.65 16/07/2023 2.15 1.8 2.2   No change        
NZGOVERN GOV390 2 6.00 15/05/2021     0.18   No change        
NZGOVERN GOV410 2 5.50 15/04/2023     0.01   No change        
HEARTLAND HBL010 2 4.50 21/09/2022 1.24   1.24   No change        
HEARTLAND HBL020 2 3.55 12/04/2024 1.2   1.3   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        
Housing NZ HNZ0007 0 1.53 10/09/2035         No change        
IAG IAGFB 4 5.15 15/06/2043 10555   10555   No change        
INFRATIL IFT190 4 6.85 15/06/2022 2.9 2.85 2.9   No change        
INFRATIL IFT210 4 5.25 15/09/2023 3 2.8 2.95 0.05 Down 1.5% 2.99 2.95 2
INFRATIL IFT220 4 4.90 15/06/2021 3   3   No change        
INFRATIL IFT230 4 5.50 15/06/2024 2.9 2.8 3   No change        
INFRATIL IFT240 4 5.65 15/12/2022 3 2.8 3   No change   3 3 1
INFRATIL IFT250 4 6.15 15/06/2025 3   3   No change        
INFRATIL IFT260 4 4.75 15/12/2024 2.9   2.9   No change        
INFRATIL IFT270 4 4.85 15/12/2023 3.75 3.61 3.61   No change   3.61 3.61 1
INFRATIL IFT280 4 3.35 15/12/2026 3.05 3 3.05 0.05 Up 1.5% 3.05 3.05 2
INFRATIL IFT300 4 3.35 15/03/2026 3.05 2.9 2.9 0.05 Down 1.7% 2.9 2.9 1
INFRATIL IFTHA 4 2.67 01/01/3000 5400 5500 5400   No change   5400 5400 2
INFRATIL IFTHC 4 3.50 15/12/2029 10020 10050 10020 15 Up 0.1% 10020 10020 1
Investore IPL010 4 4.40 18/04/2024 1.9 1.7 1.9   No change   1.9 1.9 1
Investore IPL020 4 2.40 31/08/2027 2 1.8 2 0.02 Up 1% 2 1.98 3
Kiwi Funding KCFHA 4 3.99 01/01/3000 10320 10345 10320 20 Up 0.2% 10345 10320 3
KiwiProperty KPG010 2 6.15 20/08/2021     1.6   No change        
KiwiProperty KPG020 2 4.00 07/09/2023 1.37 1.3 1.37   No change        
KiwiProperty KPG030 2 4.33 19/12/2024 1.5   1.5 0.05 Down 3.2% 1.5 1.5 2
KiwiProperty KPG040 2 4.06 12/11/2025 1.7 1.6 1.7   No change        
LGFA LGF040 2 6.00 15/05/2021     0.26 0.02 Down 7.1% 0.26 0.26 1
LGFA LGF050 2 5.50 15/04/2023     0.18   No change        
LGFA LGF060 2 4.50 15/04/2027     0.41 0.07 Down 13.7% 0.41 0.41 1
LGFA LGF070 2 2.75 15/04/2025     0.26   No change        
LGFA LGF080 2 3.50 14/04/2033   1.14 1.14   No change        
LGFA LGF090 2 2.75 14/04/2022     0.22   No change        
LGFA LGF100 2 2.25 15/04/2024     0.2   No change        
LGFA LGF110 2 1.50 20/04/2029   0.75 0.78   No change        
LGFA LGF120 2 1.50 15/04/2026     0.51   No change        
LGFA LGF130 2 2.00 15/04/2037     1.49   No change        
MERCURY MCY020 4 3.60 11/07/2024 2.08   2.09   No change        
MERCURY MCY030 2 1.56 14/09/2027 1.25   1.24   No change        
MERIDIAN MEL030 2 4.53 14/03/2023 0.7   0.66 0.04 Down 5.7% 0.66 0.66 1
MERIDIAN MEL040 2 4.88 20/03/2024     0.72 0.15 Down 17.2% 0.72 0.72 1
MERIDIAN MEL050 2 4.21 27/06/2025   0.95 0.97 0.03 Down 3% 0.97 0.97 1
METLIFECARE MET010 4 3.00 30/09/2026 2.1 1.95 1.95   No change        
MOTORFINANCE MTFHC 4 2.52 01/01/3000 4510 4650 4650   No change        
NUFARM NFFHA 2 4.01 01/01/3000   8610 8610   No change        
NZPOST NZP010 2 4.23 15/11/2024   3.45 3.6   No change        
NZREFIN NZR010 2 5.10 01/03/2024 6 5.1 6   No change   6 6 2
NZX NZX010 4 5.40 20/06/2023 3   2.4   No change        
Oceania OCA010 4 2.30 19/10/2027 2.2 2.13 2.2   No change        
PRECINCT PCT010 2 5.54 17/12/2021 1.75   1.65   No change   1.65 1.65 1
PRECINCT PCT020 2 4.42 27/11/2024 1.85 1.7 1.78 0.08 Up 4.7% 1.78 1.7 4
PROPINDY PFI010 4 4.59 28/11/2024 1.8 1.5 1.53   No change        
PROPINDY PFI020 4 4.25 01/10/2025   1.6 1.68   No change        
QUAYSIDE QHLHA 4 2.46 01/01/3000 10075   10075   No change   10075 10075 3
SKTTV SKT020 4 6.25 31/03/2021   4.15 4.15 0.19 Down 4.3% 4.15 4.15 1
SYNLAIT SML010 4 3.83 17/12/2024 3.45 3.4 3.4 0.1 Up 3% 3.45 3.4 2
SparkFinance SPF0001 0 3.07 19/03/2029         No change        
SparkFinance SPF560 4 4.51 10/03/2023     0.6   No change        
SparkFinance SPF570 4 3.94 07/09/2026 0.85   0.95   No change        
SparkFinance SPF580 4 3.37 07/03/2024 0.7 0.62 0.7   No change        
SUMMERSET SUM010 4 4.78 11/07/2023 1.75   1.66 0.04 Down 2.4% 1.66 1.66 1
SUMMERSET SUM020 4 4.20 24/09/2025 1.85 1.8 1.85 0.05 Up 2.8% 1.85 1.85 1
SUMMERSET SUM030 4 2.30 21/09/2027 2.07 2 2   No change        
TRUSTPOWER TPW140 4 5.63 15/12/2021 1.65 1.45 1.65   No change        
TRUSTPOWER TPW150 4 4.01 15/12/2022 1.6 1.5 1.5   No change        
TRUSTPOWER TPW170 4 3.97 22/02/2024 1.93 1.75 1.93   No change        
TRUSTPOWER TPW180 4 3.35 29/07/2026 1.75 1.55 1.6   No change        
Turners TRA100 4 5.50 30/09/2021 4.6 4 4.2   No change        
Transpower TRP030 2 4.30 30/06/2022     0.25   No change        
Transpower TRP040 2 4.07 16/09/2022     0.34   No change        
Transpower TRP050 2 3.82 06/03/2025   0.56 0.56   No change        
Transpower TRP060 2 2.73 14/03/2024 0.5   0.42   No change        
Transpower TRP070 2 1.74 04/09/2025 0.65   0.62   No change        
VECTOR VCT080 2 5.70 15/06/2022 2.15 2.05 2.15   No change        
VECTOR VCT090 2 3.45 27/05/2025 1.1   1.1 0.15 Down 11.6% 1.1 1.1 1
WESTPAC WBC010 4 4.70 01/09/2021 1.7 1.65 1.7   No change   1.7 1.7 1
WEL Networks WEL010 4 4.90 02/08/2023 2 1.95 2 0.01 Up 0.3% 2 2 1
WGTNAIR WIA020 2 6.25 15/05/2021     1.89 0.04 Up 2.2% 1.89 1.89 1
WGTNAIR WIA030 2 4.25 12/05/2023 1.64 1.55 1.64   No change        
WGTNAIR WIA040 2 4.00 05/08/2024   1.75 1.91 0.01 Up 0.5% 1.91 1.75 2
WGTNAIR WIA050 2 5.00 16/06/2025 1.79   1.8   No change        
WGTNAIR WIA060 2 4.00 01/04/2025 2.25 1.96 1.96   No change        
WGTNAIR WIA070 2 2.50 14/08/2026 1.95 1.85 1.95   No change        
WORKSFINANCE WKSHA 4 4.32 01/01/3000   10400 10380 20 Up 0.2% 10400 10380 2
Z ENERGY ZEL040 4 4.01 01/11/2021   1.51 1.53   No change        
Z ENERGY ZEL050 4 4.32 01/11/2023 1.4   1.5 0.2 Down 11.8% 1.5 1.4 2
Z ENERGY ZEL060 4 4.00 03/09/2024 1.65   1.65   No change   1.65 1.65 4