• Latest Update - Have you tried the new Shareclarity app which has been updated with augmented reality? Simply download the Shareclarity app (Android or Apple), then point your phone at a company name on a computer screen, product, newspaper, document, email or down the road and Shareclarity will overlay their analysis without you lifting a finger. Click the augmented reality icon and try pointing it at your Countdown or Coles shopping bag, your Blackmores vitamins or your Sunlight dishwashing liquid. For more information, go to https://www.youtube.com/watch?v=st2mvUGHBqQ
  • close
Quick Quote

Bonds

   
22/01/2019 9:21 p.m.
Shares
NZ/AU Markets   
Exchange Traded Funds   
NZ Fixed interest   
Bonds
New Issues
Government Kiwi Bonds
Currencies
Cash Management Account   
NZDX
Company Code Freq. Coupon Maturity Buy Sell Last Change High Low Trds
ASB Bank ABB030 4 6.65 15/06/2019 3.75   3.64 0.03 Down 0.7% 3.7 3.64 3
ASB Bank ABB040 2 4.25 26/05/2021   2.5 2.6 0.07 Up 2.8% 2.6 2.6 1
ASB Bank ABB050 4 5.25 15/12/2021 3.85   3.85   No change        
ASB Bank ABB060 2 4.20 24/02/2022 3.25   2.99   No change        
ASB Bank ABB070 2 3.31 07/09/2023     3.01 0.01 Up 0.3% 3.01 3.01 1
AUCKAIR AIA120 2 4.73 13/12/2019     2.33   No change        
AUCKAIR AIA130 2 5.52 28/05/2021     2.49   No change        
AUCKAIR AIA200 2 4.28 09/11/2022 3   2.73   No change        
AUCKAIR AIA210 2 3.97 02/11/2023     2.93   No change        
AUCKAIR AIA220 2 3.64 17/04/2023     2.85   No change        
AUCKAIR AIA230 2 3.51 10/10/2024 3.37   3.18   No change   3.18 3.18 1
AIRNZ AIR020 2 4.25 28/10/2022 3.41   3.41   No change        
AUCKCITY AKC070 2 5.81 25/03/2024     2.72   No change        
AUCKCITY AKC080 2 4.02 24/09/2020     2.18   No change        
AUCKCITY AKC090 2 3.04 30/03/2020     2.22   No change        
AUCKCITY AKC100 2 3.34 27/07/2026 3.16   3.12 0.04 Down 1.3% 3.12 3.12 1
AUCKCITY AKC110 2 3.17 27/06/2023     2.83   No change        
ANZBANKNZ ANB100 2 4.03 25/09/2020 2.5   2.42   No change        
ANZBANKNZ ANB110 2 4.00 22/03/2021     2.59 0.08 Up 3% 2.59 2.59 1
ANZBANKNZ ANB120 2 3.33 02/09/2021     2.87   No change        
ANZBANKNZ ANB130 2 3.71 01/09/2023 3.25 2.95 2.96   No change        
ANZBANKNZ ANB140 2 3.75 01/09/2022     2.77   No change        
ANZBANKNZ ANB150 2 3.70 30/05/2023     3.03   No change        
ANZBANKNZ ANBFA 4 2.99 22/03/2019     10041.2   No change        
ANZBANKNZ ANBHB 4 7.20 01/01/3000 10455   10455 5 Up   10457 10450 6
ASBCAPITAL ASBPA 0 0.00 84 85 84 1 Down 1.2% 84 84 5
ASBCAPITAL ASBPB 0 0.00 84 85 84   No change        
BNZBANK BNZ090 4 5.31 17/12/2020 3.8 3.72 3.8 0.09 Down 2.3% 3.8 3.72 3
BNZBANK BNZ100 2 4.43 18/06/2020     2.31   No change        
BNZBANK BNZ110 2 4.10 15/06/2023     2.91   No change        
BNZBANK BNZ120 2 3.86 27/07/2022     2.71   No change        
BNZBANK BNZ130 2 3.65 16/11/2023     3.09   No change        
CH CITY HLD CCH010 2 3.40 06/12/2022 2.75   2.65   No change        
CH CITY HLD CCH020 2 3.58 27/11/2024 3.38   3.35   No change        
CONTACT CEN020 4 5.80 15/05/2019   2.4 2.6   No change        
CONTACT CEN030 4 4.40 15/11/2021     2.94   No change        
CONTACT CEN040 4 4.63 15/11/2022 3.17   3.11 0.04 Down 1.3% 3.11 3.11 1
CIAL CHC010 2 4.13 24/05/2024 3.6   3.34 0.12 Up 3.7% 3.34 3.34 1
CHORUS CNU010 4 4.12 06/05/2021 3.35   3.35 0.07 Up 2% 3.35 3.29 3
CHORUS CNU020 4 4.35 06/12/2023 4.15 4 4.02 0.01 Down 0.2% 4.02 4 7
Co-op Bank COO010 4 6.00 28/07/2021 4.6 4.5 4.9   No change        
FBFINANCE FBI120 2 5.40 15/03/2019 4.7   4.7   No change        
FBFINANCE FBI130 2 6.45 15/03/2019 4.7   4.7 0.1 Down 2.1% 4.7 4.7 2
FBFINANCE FBI140 2 5.80 15/03/2020 5.13   4.75   No change   4.75 4.7 7
FBFINANCE FBI150 2 4.75 15/03/2021 4.75 4.6 4.7 0.15 Down 3.1% 4.75 4.7 3
FBFINANCE FBI160 2 5.00 15/03/2022 4.7 4.5 4.65 0.08 Down 1.7% 4.7 4.65 4
FBFINANCE FBI170 2 5.00 15/03/2023 4.85   4.85   No change        
FONTERRA FCG030 2 4.33 20/10/2021   2.5 2.89 0.08 Up 2.8% 2.89 2.88 2
FONTERRA FCG040 2 4.42 07/03/2023 3.2 3.05 3.1   No change        
FONTERRA FCG050 2 4.15 14/11/2025     3.65   No change        
FONTERRA FCGHA 4 4.01 01/01/3000 9200 9300 9400   No change        
GMT BOND GMB020 2 6.20 16/12/2020     2.92 0.02 Up 0.7% 2.92 2.92 1
GMT BOND GMB030 2 5.00 23/06/2022     3.3 0.13 Up 4.1% 3.3 3.3 1
GMT BOND GMB040 2 4.54 31/05/2024 3.6   3.6 0.05 Down 1.4% 3.6 3.6 2
GMT BOND GMB050 2 4.00 01/09/2023 3.45   3.45   No change        
GENESISENRGY GNE030 2 4.14 18/03/2022 3.4   3.06 0.04 Up 1.3% 3.14 3.06 2
GENESISENRGY GNE040 4 5.70 09/06/2022 4.2   4.2 0.03 Down 0.7% 4.23 4.2 9
GENESISENRGY GNE050 4 4.65 16/07/2023 4.3 4 4.23 0.03 Down 0.7% 4.3 4.23 2
NZGOVERN GOV390 2 6.00 15/05/2021     1.68   No change        
NZGOVERN GOV400 2 5.00 15/03/2019     1.75   No change        
NZGOVERN GOV410 2 5.50 15/04/2023   1.8 1.79   No change        
HEARTLAND HBL010 2 4.50 21/09/2022 3.35 3.2 3.35 0.1 Up 3.1% 3.35 3.35 1
IAG IAGFB 4 5.15 15/06/2043 10330   10330   No change   10330 10320 4
INFRATIL IFT090 4 8.50 15/02/2020 4.75 4.6 4.6 0.15 Down 3.2% 4.6 4.6 3
INFRATIL IFT190 4 6.85 15/06/2022   4.65 4.65 0.14 Up 3.1% 4.65 4.65 2
INFRATIL IFT200 4 6.75 15/11/2019 4.8 4.6 4.8   No change   4.8 4.8 2
INFRATIL IFT210 4 5.25 15/09/2023 4.7 4.6 4.7   No change   4.7 4.7 1
INFRATIL IFT220 4 4.90 15/06/2021 4.5 4.3 4.5 0.05 Down 1.1% 4.55 4.5 5
NZXR IFT230 4 5.50 15/06/2024   4.9 4.9 0.2 Up 4.3% 4.9 4.9 3
INFRATIL IFT240 4 5.65 15/12/2022 4.5 4.2 4.5   No change   4.5 4.5 8
INFRATIL IFT250 4 6.15 15/06/2025   4.75 4.75   No change        
INFRATIL IFT260 4 4.75 15/12/2024 4.7 4.65 4.7   No change   4.7 4.7 7
INFRATIL IFT270 4 4.85 15/12/2023   4.75 4.75   No change        
INFRATIL IFTHA 4 3.55 01/01/3000 7000 7100 7000 100 Up 1.4% 7000 7000 2
Investore IPL010 4 4.40 18/04/2024 4.49 3.9 3.9   No change   3.95 3.9 2
Kiwi Funding KCF010 2 6.61 15/07/2019 4 3.9 4   No change   4 4 1
Kiwi Funding KCFHA 4 7.25 01/01/3000 10430 10440 10440   No change        
KiwiProperty KPG010 2 6.15 20/08/2021 3.35   3.09   No change        
KiwiProperty KPG020 2 4.00 07/09/2023 3.5   3.49 0.01 Up 0.3% 3.59 3.49 4
KiwiProperty KPG030 2 4.33 19/12/2024 4   3.82 0.02 Up 0.5% 3.82 3.82 1
KiwiProperty KPG040 2 4.06 12/11/2025 3.9   3.87 0.01 Down 0.3% 3.87 3.87 1
LGFA LGF020 2 5.00 15/03/2019     1.96   No change        
LGFA LGF030 2 3.00 15/04/2020     2.01   No change        
LGFA LGF040 2 6.00 15/05/2021     2.11   No change        
LGFA LGF050 2 5.50 15/04/2023     2.39 0.05 Up 2.1% 2.39 2.39 1
LGFA LGF060 2 4.50 15/04/2027     3.03   No change        
LGFA LGF070 2 2.75 15/04/2025     2.73   No change        
LGFA LGF080 2 3.50 14/04/2033     3.68   No change        
LGFA LGF090 2 2.75 14/04/2022     2.19   No change        
MERCURY MCY010 4 6.90 11/07/2019 4.2 4.1 4.2   No change   4.2 4.2 1
MERIDIAN MEL030 2 4.53 14/03/2023 3.19   3.21   No change        
MERIDIAN MEL040 2 4.88 20/03/2024     3.29 0.1 Down 2.9% 3.29 3.29 2
MERIDIAN MEL050 2 4.21 27/06/2025 3.65 3.5 3.51 0.01 Down 0.3% 3.51 3.51 2
MOTORFINANCE MTFHC 4 4.38 01/01/3000 5801 6000 6200   No change        
NUFARM NFFHA 2 6.00 01/01/3000 9020 9100 9000   No change        
NZPOST NZP010 2 6.35 15/11/2019 4.1 4.05 4.1   No change        
NZREFIN NZR010 2 5.10 01/03/2024 4.85 4.8 4.8   No change   4.8 4.8 1
NZX NZX010 4 5.40 20/06/2023 4.35 4.25 4.35   No change   4.35 4.25 5
PRECINCT PCT010 2 5.54 17/12/2021     3.35   No change        
PRECINCT PCT020 2 4.42 27/11/2024 3.93 3.86 3.93 0.08 Up 2.1% 3.93 3.93 2
PROPINDY PFI010 4 4.59 28/11/2024 4.1 3.85 3.9   No change        
PROPINDY PFI020 4 4.25 01/10/2025 4.08 4 4.02 0.06 Down 1.4% 4.02 4.02 1
QUAYSIDE QHLHA 4 4.32 01/01/3000 10110   10110 5 Up   10110 10110 1
RABOBANK RBO010 2 4.59 10/06/2020     2.4   No change        
RABOCAPITAL RCSHA 4 8.34 01/01/3000 10150 10200 10150 5 Up   10175 10150 2
SKYCITY SKC040 4 4.65 28/09/2022 3.7 3.6 3.7 0.1 Up 2.8% 3.7 3.56 2
SKTTV SKT020 4 6.25 31/03/2021 4.15   4.01 0.11 Down 2.7% 4.01 4.01 1
SparkFinance SPF560 4 4.51 10/03/2023 3.1   2.94   No change        
SparkFinance SPF570 4 3.94 07/09/2026 3.55 3 3.5   No change        
SparkFinance SPF580 4 3.37 07/03/2024 3.24   3.11 0.01 Down 0.3% 3.11 3.11 1
SUMMERSET SUM010 4 4.78 11/07/2023 3.68 3.6 3.68 0.08 Up 2.2% 3.68 3.65 4
SUMMERSET SUM020 4 4.20 24/09/2025 3.95 3.9 3.9   No change   3.9 3.9 1
TRUSTPOWER TPW140 4 5.63 15/12/2021 3.5   3.5 0.05 Down 1.4% 3.5 3.5 2
TRUSTPOWER TPW150 4 4.01 15/12/2022 3.55 3.4 3.52   No change        
TRUSTPOWER TPW160 4 6.75 15/09/2019     3.93 0.02 Down 0.5% 3.95 3.93 2
Turners TRA100 4 5.50 30/09/2021   4.5 4.65   No change        
Transpower TRP020 2 4.65 06/09/2019     2.22   No change        
Transpower TRP030 2 4.30 30/06/2022     2.52   No change        
Transpower TRP040 2 4.07 16/09/2022     2.53   No change        
Transpower TRP050 2 3.82 06/03/2025 3.11   3.11   No change        
UNICANT UOC010 2 5.77 15/12/2019 3.5   3.5   No change        
VECTOR VCT080 2 5.70 15/06/2022 4.4 4.3 4.3 0.05 Down 1.1% 4.35 4.3 7
WESTPAC WBC010 4 4.70 01/09/2021 3.8 3.72 3.72 0.04 Down 1.1% 3.75 3.72 4
WEL Networks WEL010 4 4.90 02/08/2023 4.37 4.35 4.36 0.02 Down 0.5% 4.37 4.36 2
WAREHOUSE WHS020 2 5.30 15/06/2020 3.75   3.59 0.17 Down 4.4% 3.75 3.59 3
WGTNAIR WIA020 2 6.25 15/05/2021     2.9   No change        
WGTNAIR WIA030 2 4.25 12/05/2023 3.19   3.18   No change        
WGTNAIR WIA040 2 4.00 05/08/2024 3.5   3.5   No change   3.5 3.5 1
WGTNAIR WIA050 2 5.00 16/06/2025 3.6   3.6   No change        
WORKSFINANCE WKSHA 4 6.15 01/01/3000 10290 10320 10290 5 Up   10300 10290 2
Z ENERGY ZEL030 4 6.50 15/11/2019   3.2 3.29 0.01 Up 0.3% 3.29 3.29 1
Z ENERGY ZEL040 4 4.01 01/11/2021 3.5   3.5 0.05 Up 1.4% 3.5 3.5 1
Z ENERGY ZEL050 4 4.32 01/11/2023 3.65 3.6 3.65 0.05 Down 1.4% 3.65 3.65 1
Z ENERGY ZEL060 4 4.00 03/09/2024 3.95   3.95   No change   3.95 3.95 2