Quick Quote

Bonds

   
20/03/2019 01:51p.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 ABB030 4 6.65 15/06/2019 3.7 3.52 3.7   No change   3.7 3.52 2
ASB Bank ABB040 2 4.25 26/05/2021   2.45 2.45   No change        
ASB Bank ABB050 4 5.25 15/12/2021 3.63 3.55 3.63 0.02 Down 0.5% 3.63 3.63 1
ASB Bank ABB060 2 4.20 24/02/2022     2.59   No change        
ASB Bank ABB070 2 3.31 07/09/2023     2.81   No change        
AUCKAIR AIA120 2 4.73 13/12/2019   2.25 2.35   No change        
AUCKAIR AIA130 2 5.52 28/05/2021   2.4 2.49   No change        
AUCKAIR AIA200 2 4.28 09/11/2022 2.6   2.6   No change        
AUCKAIR AIA210 2 3.97 02/11/2023     2.72 0.08 Down 2.9% 2.72 2.72 1
AUCKAIR AIA220 2 3.64 17/04/2023     2.65   No change        
AUCKAIR AIA230 2 3.51 10/10/2024 3   2.93   No change        
AIRNZ AIR020 2 4.25 28/10/2022     3.25 0.01 Down 0.2% 3.25 3.25 1
AUCKCITY AKC070 2 5.81 25/03/2024     2.47   No change        
AUCKCITY AKC080 2 4.02 24/09/2020     2.11   No change        
AUCKCITY AKC090 2 3.04 30/03/2020     2.11   No change        
AUCKCITY AKC100 2 3.34 27/07/2026     2.86   No change        
AUCKCITY AKC110 2 3.17 27/06/2023     2.38   No change        
ANZBANKNZ ANB100 2 4.03 25/09/2020   2.31 2.35   No change        
ANZBANKNZ ANB110 2 4.00 22/03/2021     2.37   No change        
ANZBANKNZ ANB120 2 3.33 02/09/2021     2.43 0.04 Down 1.6% 2.43 2.43 1
ANZBANKNZ ANB130 2 3.71 01/09/2023 2.77   2.77   No change        
ANZBANKNZ ANB140 2 3.75 01/09/2022     2.85   No change        
ANZBANKNZ ANB150 2 3.70 30/05/2023   2.82 2.8   No change        
ANZBANKNZ ANB160 2 3.03 20/03/2024         No change        
ANZBANKNZ ANBFA 4 2.99 22/03/2019     10059.7   No change        
ANZBANKNZ ANBHB 4 7.20 01/01/3000 10425 10450 10425 5 Up   10425 10425 1
ARGOSY ARG010 4 4.00 27/03/2026         No change        
ASBCAPITAL ASBPA 0 0.00 99.3 99.7 99.3   No change   99.3 99.3 4
ASBCAPITAL ASBPB 0 0.00 99.3 99.5 99.3   No change   99.3 99.3 1
BNZBANK BNZ090 4 5.31 17/12/2020 3.7 3.6 3.6   No change   3.6 3.56 5
BNZBANK BNZ100 2 4.43 18/06/2020     2.22   No change        
BNZBANK BNZ110 2 4.10 15/06/2023     2.83   No change        
BNZBANK BNZ120 2 3.86 27/07/2022     2.55   No change        
BNZBANK BNZ130 2 3.65 16/11/2023 3   2.99   No change        
CH CITY HLD CCH010 2 3.40 06/12/2022 3.3   2.48   No change        
CH CITY HLD CCH020 2 3.58 27/11/2024 2.85   3.38   No change        
CONTACT CEN020 4 5.80 15/05/2019     2.5 0.01 Down 0.2% 2.62 2.5 3
CONTACT CEN030 4 4.40 15/11/2021     2.83   No change        
CONTACT CEN040 4 4.63 15/11/2022 3.1 3.03 3.07   No change        
CONTACT CEN050 4 3.55 15/08/2024 3.4   3.35   No change        
CIAL CHC010 2 4.13 24/05/2024 2.96   2.96   No change        
CHORUS CNU010 4 4.12 06/05/2021 3.3 3.11 3.13   No change        
CHORUS CNU020 4 4.35 06/12/2023 3.75 3.7 3.73 0.02 Down 0.5% 3.73 3.73 3
Co-op Bank COO010 4 6.00 28/07/2021 4.77 4.2 4.8   No change        
FBFINANCE FBI140 2 5.80 15/03/2020 4.45   4.45 0.05 Up 1.1% 4.45 4.45 1
FBFINANCE FBI150 2 4.75 15/03/2021 4.3   4.3   No change   4.3 4.3 2
FBFINANCE FBI160 2 5.00 15/03/2022 4.5   4.5   No change        
FBFINANCE FBI170 2 5.00 15/03/2023 4.64   4.68   No change        
FBFINANCE FBI180 2 4.90 15/03/2024 4.75 4.7 4.7   No change   4.7 4.65 3
FONTERRA FCG030 2 4.33 20/10/2021     2.7   No change        
FONTERRA FCG040 2 4.42 07/03/2023     3.05   No change        
FONTERRA FCG050 2 4.15 14/11/2025     3.47   No change        
FONTERRA FCGHA 4 4.01 01/01/3000 9795 9900 9785 80 Up 0.8% 9785 9785 1
GMT BOND GMB020 2 6.20 16/12/2020   2.9 2.85   No change        
GMT BOND GMB030 2 5.00 23/06/2022 3.2   3.07   No change        
GMT BOND GMB040 2 4.54 31/05/2024 3.51   3.4   No change        
GMT BOND GMB050 2 4.00 01/09/2023 3.75 3.3 3.43   No change        
GENESISENRGY GNE030 2 4.14 18/03/2022   2.97 2.99   No change        
GENESISENRGY GNE040 4 5.70 09/06/2022 3.94 3.9 3.9   No change   3.9 3.9 1
GENESISENRGY GNE050 4 4.65 16/07/2023 4.05 4 4   No change        
NZGOVERN GOV390 2 6.00 15/05/2021     1.61   No change        
NZGOVERN GOV410 2 5.50 15/04/2023     1.74   No change        
HEARTLAND HBL010 2 4.50 21/09/2022 3.15 3.05 3.15   No change        
IAG IAGFB 4 5.15 15/06/2043 10373   10370   No change        
INFRATIL IFT090 4 8.50 15/02/2020 4.3   4.3   No change        
INFRATIL IFT190 4 6.85 15/06/2022 4.4   4.4   No change   4.4 4.4 1
INFRATIL IFT200 4 6.75 15/11/2019 4.65 4.25 4.65 0.05 Up 1.1% 4.65 4.65 1
INFRATIL IFT210 4 5.25 15/09/2023 4.5   4.5   No change   4.55 4.5 5
INFRATIL IFT220 4 4.90 15/06/2021 4.12   4.1 0.02 Down 0.5% 4.1 4.1 1
NZXR IFT230 4 5.50 15/06/2024 4.3   4.3   No change   4.3 4.3 2
INFRATIL IFT240 4 5.65 15/12/2022 4.45   4.45 0.05 Down 1.1% 4.45 4.45 1
INFRATIL IFT250 4 6.15 15/06/2025 4.75   4.75   No change        
INFRATIL IFT260 4 4.75 15/12/2024 4.5 4.05 4.5   No change   4.5 4.5 4
INFRATIL IFT270 4 4.85 15/12/2023 4.5 4.4 4.5   No change        
INFRATIL IFTHA 4 3.55 01/01/3000 7100 7300 7300   No change        
Investore IPL010 4 4.40 18/04/2024 3.9 3.7 3.81   No change        
Kiwi Funding KCF010 2 6.61 15/07/2019 4.1 3.8 3.78 0.33 Down 7.9% 4.1 3.78 3
Kiwi Funding KCFHA 4 7.25 01/01/3000 10400 10500 10400   No change        
KiwiProperty KPG010 2 6.15 20/08/2021   3.03 3.15   No change        
KiwiProperty KPG020 2 4.00 07/09/2023     3.35   No change        
KiwiProperty KPG030 2 4.33 19/12/2024 3.65   3.61 0.01 Up 0.3% 3.61 3.61 2
KiwiProperty KPG040 2 4.06 12/11/2025     3.79   No change        
LGFA LGF030 2 3.00 15/04/2020     1.96   No change        
LGFA LGF040 2 6.00 15/05/2021     1.93   No change        
LGFA LGF050 2 5.50 15/04/2023     2.15   No change        
LGFA LGF060 2 4.50 15/04/2027     2.69   No change        
LGFA LGF070 2 2.75 15/04/2025     2.42 0.02 Down 0.8% 2.42 2.42 2
LGFA LGF080 2 3.50 14/04/2033     3.54   No change        
LGFA LGF090 2 2.75 14/04/2022     2.03   No change        
LGFA LGF100 2 2.25 15/04/2024     2.26   No change        
MERCURY MCY010 4 6.90 11/07/2019   4.1 4.25 0.25 Down 5.6% 4.25 4.21 3
MERIDIAN MEL030 2 4.53 14/03/2023 3.06   3.05   No change        
MERIDIAN MEL040 2 4.88 20/03/2024   3 3.15   No change        
MERIDIAN MEL050 2 4.21 27/06/2025 3.4   3.29   No change        
MOTORFINANCE MTFHC 4 4.38 01/01/3000   6050 6050 159.5 Up 2.7% 6050 6050 1
NUFARM NFFHA 2 6.00 01/01/3000 8900 9000 8900   No change        
NZPOST NZP010 2 6.35 15/11/2019 4.4 4.25 4.35   No change        
NZREFIN NZR010 2 5.10 01/03/2024 4.9 4.8 4.8   No change   4.9 4.8 7
NZX NZX010 4 5.40 20/06/2023 4.45 4.2 4.28 0.17 Down 3.8% 4.28 4.28 1
PRECINCT PCT010 2 5.54 17/12/2021 3.35 3.25 3.35   No change        
PRECINCT PCT020 2 4.42 27/11/2024   3.7 3.7   No change        
PROPINDY PFI010 4 4.59 28/11/2024   3.75 3.75   No change        
PROPINDY PFI020 4 4.25 01/10/2025 4 3.8 3.95   No change        
QUAYSIDE QHLHA 4 4.32 01/01/3000 10060   10050   No change        
RABOBANK RBO010 2 4.59 10/06/2020     2.5   No change        
RABOCAPITAL RCSHA 4 8.34 01/01/3000 10050 10095 10050 20 Up 0.2% 10050 10050 3
SKYCITY SKC040 4 4.65 28/09/2022 3.4   3.4   No change        
SKTTV SKT020 4 6.25 31/03/2021 3.99 3.9 3.99 0.05 Down 1.2% 3.99 3.99 1
SparkFinance SPF0001 0 3.07 19/03/2029         No change        
SparkFinance SPF560 4 4.51 10/03/2023     2.77   No change        
SparkFinance SPF570 4 3.94 07/09/2026 3.3   3.19 0.09 Down 2.6% 3.19 3.19 3
SparkFinance SPF580 4 3.37 07/03/2024 2.97   2.89   No change        
SUMMERSET SUM010 4 4.78 11/07/2023 3.45   3.48   No change        
SUMMERSET SUM020 4 4.20 24/09/2025 3.9 3.88 3.88   No change   3.88 3.81 2
TRUSTPOWER TPW140 4 5.63 15/12/2021 3.4 3.3 3.4   No change        
TRUSTPOWER TPW150 4 4.01 15/12/2022 3.35   3.35   No change   3.35 3.35 1
TRUSTPOWER TPW160 4 6.75 15/09/2019 4.5 4.25 4.5 0.25 Up 5.9% 4.5 4.5 1
TRUSTPOWER TPW170 4 3.97 22/02/2024 3.95 3.9 3.95 0.05 Up 1.3% 3.95 3.95 1
Turners TRA100 4 5.50 30/09/2021 4.4 3.8 4.35   No change        
Transpower TRP020 2 4.65 06/09/2019     2.07   No change        
Transpower TRP030 2 4.30 30/06/2022     2.31   No change        
Transpower TRP040 2 4.07 16/09/2022     2.38   No change        
Transpower TRP050 2 3.82 06/03/2025 3   2.88   No change        
Transpower TRP060 2 2.73 14/03/2024 2.66   2.65   No change        
UNICANT UOC010 2 5.77 15/12/2019   3.75 3.65   No change        
VECTOR VCT080 2 5.70 15/06/2022 3.95 3.9 3.95   No change   3.95 3.95 1
WESTPAC WBC010 4 4.70 01/09/2021 3.68   3.65 0.03 Down 0.8% 3.65 3.65 1
WEL Networks WEL010 4 4.90 02/08/2023 3.95 3.9 3.95   No change        
WAREHOUSE WHS020 2 5.30 15/06/2020 3.59   3.65 0.1 Up 2.8% 3.65 3.65 1
WGTNAIR WIA020 2 6.25 15/05/2021   2.8 2.8   No change        
WGTNAIR WIA030 2 4.25 12/05/2023   3 3.1   No change        
WGTNAIR WIA040 2 4.00 05/08/2024 3.3   3.4   No change        
WGTNAIR WIA050 2 5.00 16/06/2025 3.45   3.41 0.02 Down 0.6% 3.41 3.41 1
WORKSFINANCE WKSHA 4 6.15 01/01/3000 10410   10410   No change   10410 10410 3
Z ENERGY ZEL030 4 6.50 15/11/2019   3.25 3.26   No change        
Z ENERGY ZEL040 4 4.01 01/11/2021 3.3   3.27   No change        
Z ENERGY ZEL050 4 4.32 01/11/2023 3.7   3.55   No change        
Z ENERGY ZEL060 4 4.00 03/09/2024 3.8 3.65 3.75   No change