Quick Quote

Bonds

   
03/07/2022 08:41p.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 ABB070 2 3.31 07/09/2023 4.13   4.2   No change        
ASB Bank ABB080 2 1.83 19/08/2024 4.46   4.46 0.1 Down 2.2% 4.5 4.46 4
ASB Bank ABB090 2 1.65 04/05/2026 4.7   4.62 0.26 Down 5.3% 4.69 4.62 5
ASB Bank ABB100 2 5.52 21/06/2027 4.82   4.76 0.04 Down 0.8% 4.9 4.76 7
AUCKAIR AIA200 2 4.28 09/11/2022     3.35   No change        
AUCKAIR AIA210 2 3.97 02/11/2023 4.4   4.4 0.13 Down 2.9% 4.4 4.4 1
AUCKAIR AIA220 2 3.64 17/04/2023   4.13 4.13   No change        
AUCKAIR AIA230 2 3.51 10/10/2024 4.5   4.47 0.27 Down 5.7% 4.53 4.47 5
AUCKAIR AIA240 2 3.29 17/11/2026 4.7   4.9   No change        
AIRNZ AIR020 2 4.25 28/10/2022   5.06 5.06   No change        
AUCKCITY AKC070 2 5.81 25/03/2024 4.24   4.24   No change   4.24 4.24 1
AUCKCITY AKC100 2 3.34 27/07/2026 4.65   4.21 0.11 Down 2.5% 4.26 4.21 2
AUCKCITY AKC110 2 3.17 27/06/2023     4.05   No change        
AUCKCITY AKC120 2 2.01 10/07/2025 4.2   4.22 0.09 Down 2% 4.24 4.22 2
AUCKCITY AKC130 2 2.95 28/09/2050 5 4.55 5.19   No change        
AUCKCITY AKC140 2 2.41 20/10/2027 4.3   4.75   No change        
ANZBANKNZ ANB130 2 3.71 01/09/2023 4.2   4.22   No change        
ANZBANKNZ ANB140 2 3.75 01/09/2022     2.71   No change        
ANZBANKNZ ANB150 2 3.70 30/05/2023   4 4.26   No change        
ANZBANKNZ ANB160 2 3.03 20/03/2024 5   4.36 0.05 Down 1.1% 4.36 4.36 1
ANZBANKNZ ANB170 4 3.00 17/09/2026 5.38 5.2 5.38 0.01 Down 0.2% 5.38 5.38 1
ARGOSY ARG010 4 4.00 27/03/2026     5.14 0.26 Down 4.8% 5.17 5.14 2
ARGOSY ARG020 4 2.90 29/10/2026 5.44 5.2 5.45 0.05 Up 0.9% 5.45 5.35 2
ARGOSY ARG030 4 2.20 27/10/2027   5.25 5.52   No change        
Arvida ARV010 4 2.87 22/02/2028 5.7 5.5 5.7 0.04 Up 0.6% 5.7 5.7 1
BNZBANK BNZ110 2 4.10 15/06/2023 4.1   4.21   No change        
BNZBANK BNZ120 2 3.86 27/07/2022     2.41   No change        
BNZBANK BNZ130 2 3.65 16/11/2023     4.41   No change        
BNZBANK BNZ140 2 2.16 29/01/2025 4.54   4.78   No change        
BNZBANK BNZ150 2 1.88 08/06/2026 4.8   5   No change        
BNZBANK BNZ160 2 4.99 07/06/2027 4.8   4.8 0.1 Down 1.9% 4.83 4.8 2
CH CITY HLD CCH010 2 3.40 06/12/2022     3.44   No change        
CH CITY HLD CCH020 2 3.58 27/11/2024 4.35   4.33   No change        
CH CITY HLD CCH030 2 3.01 05/11/2026     4.27 0.1 Down 2.3% 4.27 4.27 1
CONTACT CEN040 4 4.63 15/11/2022   3.54 3.54   No change        
CONTACT CEN050 4 3.55 15/08/2024 4.49   4.35 0.22 Down 4.8% 4.5 4.35 5
CONTACT CEN060 4 4.33 19/11/2026 5.7 5.6 5.7 0.11 Down 1.8% 5.7 5.6 3
CIAL CHC010 2 4.13 24/05/2024     4.66   No change        
CIAL CHC020 2 5.18 19/05/2028 4.9   4.93 0.44 Down 8.1% 4.93 4.93 1
CHANINF CHI010 2 5.10 01/03/2024 6.4 6.1 6.5   No change        
CHANINF CHI020 4 5.80 20/05/2027 6 5.55 5.55 0.45 Down 7.5% 5.75 5.55 8
CHORUS CNU020 4 4.35 06/12/2023 3.9   3.9 0.2 Down 4.9% 4.1 3.9 9
CHORUS CNU030 4 1.98 02/12/2027 5.75 4.95 4.95 0.17 Down 3.3% 5 4.95 4
CHORUS CNU040 4 2.51 02/12/2030 5.5   5.14 0.31 Down 5.7% 5.14 5.14 1
FBFINANCE FBI170 2 5.00 15/03/2023 5.2   5.2   No change   5.2 5.2 1
FBFINANCE FBI180 2 4.90 15/03/2024 5.25   5.25   No change   5.25 5.25 2
FBFINANCE FBI190 2 3.90 15/03/2025 5.3 5.25 5.3 0.05 Down 0.9% 5.35 5.3 3
FBFINANCE FBI200 2 2.80 15/03/2026 5.65   5.65   No change   5.65 5.65 2
FBFINANCE FBI210 2 4.75 15/03/2027 5.85 5.51 5.6   No change   5.65 5.6 4
FONTERRA FCG040 2 4.42 07/03/2023     3.98   No change        
FONTERRA FCG050 2 4.15 14/11/2025 4.6   4.78   No change        
FONTERRA FCGHA 4 2.68 01/01/3000   9700 9700 33 Down 0.3% 9700 9700 1
GMT BOND GMB040 2 4.54 31/05/2024 4.8   4.73   No change        
GMT BOND GMB050 2 4.00 01/09/2023 4.5   4.54 0.03 Down 0.7% 4.54 4.54 1
GMT BOND GMB060 2 4.74 14/04/2027 5.2   5.2   No change        
GENESISENRGY GNE050 4 4.65 16/07/2023 5.4 4.55 5.4 0.1 Down 1.8% 5.5 5.4 7
GENESISENRGY GNE060 2 4.17 14/03/2028 5.05   5.29   No change        
GENESISENRGY GNE070 4 5.66 09/06/2027 5.79 5.55 5.55   No change   5.56 5.55 5
NZGOVERN GOV410 2 5.50 15/04/2023     3.34   No change        
HEARTLAND HBL010 2 4.50 21/09/2022     3.2   No change   3.2 3.2 1
HEARTLAND HBL020 2 3.55 12/04/2024     4.77   No change   4.77 4.77 1
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        
Housing NZ HNZ0008 0 4.42 15/10/2027         No change        
IAG IAGFC 4 5.32 15/06/2028 9665 9750 9661 11 Up 0.1% 9661 9660 5
INFRATIL IFT210 4 5.25 15/09/2023 5.7   5.95   No change        
INFRATIL IFT230 4 5.50 15/06/2024 5.6   5.5 0.1 Down 1.8% 5.5 5.5 1
INFRATIL IFT240 4 5.65 15/12/2022 5 4.8 4.97 0.01 Up 0.2% 5.2 4.97 2
INFRATIL IFT250 4 6.15 15/06/2025 5.45 5.05 5.6   No change        
INFRATIL IFT260 4 4.75 15/12/2024 5.7   5.61 0.39 Down 6.5% 5.61 5.61 2
INFRATIL IFT270 4 4.85 15/12/2023 5.3 4.4 5.5   No change        
INFRATIL IFT280 4 3.35 15/12/2026 5.89 5.51 5.89 0.01 Down 0.2% 5.89 5.89 1
INFRATIL IFT300 4 3.35 15/03/2026 5.85   5.8 0.1 Up 1.8% 5.8 5.8 1
INFRATIL IFT310 4 3.60 15/12/2027 5.7 5.2 5.7 0.25 Down 4.2% 5.7 5.7 2
INFRATIL IFT320 4 5.93 15/06/2026 5.6 5.5 5.5 0.3 Down 5.2% 5.6 5.5 3
INFRATIL IFTHA 4 3.14 01/01/3000 6850 6900 6850   No change   6850 6850 3
INFRATIL IFTHC 4 4.19 15/12/2029 9900 10000 9950   No change   9950 9950 1
Investore IPL010 4 4.40 18/04/2024 5.1   5.14   No change        
Investore IPL020 4 2.40 31/08/2027 5.45 5.3 5.45 0.06 Down 1.1% 5.45 5.43 3
Investore IPL030 4 4.00 25/02/2027     5.42   No change        
KiwiProperty KPG020 2 4.00 07/09/2023 4.79   4.79   No change        
KiwiProperty KPG030 2 4.33 19/12/2024     4.81 0.06 Up 1.3% 4.81 4.81 1
KiwiProperty KPG040 2 4.06 12/11/2025 4.95   4.8 0.11 Down 2.2% 4.8 4.8 1
KiwiProperty KPG050 2 2.85 19/07/2028 5.95 5.25 5.41   No change        
Kiwibank KWB010 4 2.36 11/12/2025 5.45 5.35 5.35 0.25 Down 4.5% 5.5 5.35 5
Kiwibank KWBHA 4 4.93 01/01/3000   9495 9490 10 Down 0.1% 9500 9480 6
LGFA LGF050 2 5.50 15/04/2023     3.43   No change        
LGFA LGF060 2 4.50 15/04/2027     4.14 0.12 Down 2.8% 4.15 4.14 2
LGFA LGF070 2 2.75 15/04/2025 4.35   4.01 0.14 Down 3.4% 4.01 4.01 1
LGFA LGF080 2 3.50 14/04/2033     4.48 0.11 Down 2.4% 4.52 4.48 4
LGFA LGF100 2 2.25 15/04/2024     3.94 0.17 Down 4% 3.94 3.94 1
LGFA LGF110 2 1.50 20/04/2029 4.4   4.25 0.17 Down 3.8% 4.36 4.25 3
LGFA LGF120 2 1.50 15/04/2026     4.41   No change        
LGFA LGF130 2 2.00 15/04/2037   4.75 4.81   No change        
LGFA LGF140 2 2.25 15/05/2031     4.53   No change        
LGFA LGF150 2 2.25 15/05/2028     4.52   No change        
LGFA LGF160 2 3.00 15/05/2035     4.75   No change        
MERCURY MCY020 4 3.60 11/07/2024 5.3 5.25 5.25 0.27 Down 4.8% 5.45 5.25 10
MERCURY MCY030 2 1.56 14/09/2027 4.99   4.99 0.06 Down 1.2% 4.99 4.94 5
MERCURY MCY040 2 2.16 29/09/2026 4.85   4.74 0.13 Down 2.6% 4.9 4.7 7
MERCURY MCY050 4 5.73 13/05/2027 5.7 5.5 5.61 0.01 Up 0.2% 5.61 5.6 6
MERIDIAN MEL030 2 4.53 14/03/2023 4.1   4.1 0.01 Up 0.2% 4.1 4.1 1
MERIDIAN MEL040 2 4.88 20/03/2024     4.65   No change   4.65 4.65 1
MERIDIAN MEL050 2 4.21 27/06/2025 4.8   4.8   No change        
METLIFECARE MET010 4 3.00 30/09/2026 5.45 5.1 5.45   No change        
MANAWA MNW150 4 4.01 15/12/2022   3.9 3.94 0.05 Down 1.3% 3.94 3.94 1
MANAWA MNW170 4 3.97 22/02/2024 5   4.9   No change        
MANAWA MNW180 4 3.35 29/07/2026   4.82 4.82   No change   4.82 4.82 2
MOTORFINANCE MTFHC 4 3.50 01/01/3000   6700 6700   No change   6700 6700 2
NUFARM NFFHA 2 4.86 01/01/3000 9030 9295 9225   No change   9225 9225 1
NZREFIN NZR010 2 5.10 01/03/2024     5.3 0.1 Down 1.8%      
NZX NZX010 4 5.40 20/06/2023 6 5.5 6.1   No change        
Oceania OCA010 4 2.30 19/10/2027 5.7 5.35 5.8 0.3 Up 5.5% 5.8 5.8 1
Oceania OCA020 4 3.30 13/09/2028 5.8 5.56 5.56   No change        
PRECINCT PCT020 2 4.42 27/11/2024 5.2   4.82 0.09 Down 1.8% 4.97 4.82 2
PRECINCT PCT030 2 2.85 28/05/2027 5.45 5.3 5.5   No change        
PRECINCT PCT040 2 5.25 09/05/2028 5.15   5.15   No change   5.15 5.15 1
PROPINDY PFI010 4 4.59 28/11/2024     4.96 0.04 Down 0.8% 4.96 4.96 1
PROPINDY PFI020 4 4.25 01/10/2025 5.2 5 5   No change   5 5 1
QUAYSIDE QHLHA 4 2.46 01/01/3000 9310 9400 9400 200 Up 2.2% 9400 9300 4
RYMAN RYM010 4 2.55 18/12/2026 5.5 5.25 5.25 0.1 Down 1.9% 5.25 5.25 2
SBS Bank SBS010 4 4.32 18/03/2027 5.2 4.1 4.93 0.38 Down 7.1% 5.2 4.93 2
SkyCity SKC050 4 3.02 21/05/2027 5.5 5.35 5.35 0.15 Down 2.7% 5.55 5.35 4
SYNLAIT SML010 4 3.83 17/12/2024   7.1 7.1   No change   7.1 7 5
SparkFinance SPF0001 0 3.07 19/03/2029         No change        
SparkFinance SPF560 4 4.51 10/03/2023     4.01   No change        
SparkFinance SPF570 4 3.94 07/09/2026 4.5   4.53   No change        
SparkFinance SPF580 4 3.37 07/03/2024 4.29   4.29 0.1 Up 2.4% 4.29 4.11 2
SUMMERSET SUM010 4 4.78 11/07/2023   4.66 4.66 0.14 Down 2.9% 4.66 4.55 3
SUMMERSET SUM020 4 4.20 24/09/2025     5 0.06 Down 1.1% 5 5 5
SUMMERSET SUM030 4 2.30 21/09/2027     5.45   No change   5.45 5.45 1
Transpower TRP040 2 4.07 16/09/2022     2.66   No change        
Transpower TRP050 2 3.82 06/03/2025 4.32   4.11 0.17 Down 4% 4.22 4.11 9
Transpower TRP060 2 2.73 14/03/2024 4.31   4.09 0.22 Down 5.1% 4.09 4.08 2
Transpower TRP070 2 1.74 04/09/2025 4.3   4.3 0.05 Down 1% 4.3 4.19 6
Transpower TRP080 2 1.52 08/04/2026 4.34   4.53   No change        
Transpower TRP090 2 2.05 08/09/2026 4.5   4.55   No change        
VECTOR VCT090 2 3.45 27/05/2025 4.75   4.73 0.2 Down 4.1% 4.73 4.73 1
VECTOR VCT100 2 3.69 26/11/2027 5.2   4.97 0.09 Down 1.7% 5.1 4.97 3
VECTOR VCT110 2 6.23 15/06/2027 5.79   5.64 0.16 Down 2.8% 5.64 5.64 1
WEL Networks WEL010 4 4.90 02/08/2023 5.1 4.81 5.1 0.25 Down 4.7% 5.25 5.1 3
WGTNAIR WIA030 2 4.25 12/05/2023     4.67   No change        
WGTNAIR WIA040 2 4.00 05/08/2024 4.95   5.26   No change        
WGTNAIR WIA050 2 5.00 16/06/2025 4.94   5.25   No change        
WGTNAIR WIA060 2 4.00 01/04/2025     5.1 0.06 Down 1.2% 5.1 5.1 3
WGTNAIR WIA070 2 2.50 14/08/2026 5   5   No change   5.1 5 3
WGTNAIR WIA080 2 3.32 24/09/2026   5.55 5.55 0.05 Down 0.9% 5.55 5.55 1
WORKSFINANCE WKSHA 4 8.14 01/01/3000 10589   10589 39 Up 0.4% 10589 10550 4
Z ENERGY ZEL050 4 4.32 01/11/2023 4.83 4.14 4.65   No change        
Z ENERGY ZEL060 4 4.00 03/09/2024 4.85   4.81 0.19 Down 3.8% 4.9 4.81 4