Quick Quote

Bonds

   
30/03/2020 04:00a.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   No change        
ASB Bank ABB050 4 5.25 15/12/2021 4.7 4.6 4.6   No change   4.8 4.6 20
ASB Bank ABB060 2 4.20 24/02/2022     1.9 0.18 Up 10.1% 1.9 1.9 1
ASB Bank ABB070 2 3.31 07/09/2023     2.65   No change        
ASB Bank ABB080 2 1.83 19/08/2024     2.5   No change        
AUCKAIR AIA130 2 5.52 28/05/2021     3.09   No change        
AUCKAIR AIA200 2 4.28 09/11/2022     3.25   No change        
AUCKAIR AIA210 2 3.97 02/11/2023     2.05   No change        
AUCKAIR AIA220 2 3.64 17/04/2023 3.45 3.1 3.19 0.51 Down 13.8% 3.7 3.19 3
AUCKAIR AIA230 2 3.51 10/10/2024     3.55   No change        
AIRNZ AIR020 2 4.25 28/10/2022   4.5 2.6   No change        
AUCKCITY AKC070 2 5.81 25/03/2024 1.9 1.5 1.71   No change        
AUCKCITY AKC080 2 4.02 24/09/2020     1.28   No change        
AUCKCITY AKC090 2 3.04 30/03/2020     1.58   No change        
AUCKCITY AKC100 2 3.34 27/07/2026     2.05   No change        
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     2   No change        
ANZBANKNZ ANB110 2 4.00 22/03/2021     1.58   No change        
ANZBANKNZ ANB120 2 3.33 02/09/2021     2 0.12 Up 6.4% 2 2 1
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   2.2 2.2 1
ANZBANKNZ ANB150 2 3.70 30/05/2023     2.35 0.1 Up 4.4% 2.35 2.35 1
ANZBANKNZ ANB160 2 3.03 20/03/2024 2.5   2.5   No change        
ANZBANKNZ ANBHB 4 7.20 01/01/3000 9750 9800 9750 50 Down 0.5% 9800 9750 9
ARGOSY ARG010 4 4.00 27/03/2026   3.5 3.4   No change        
ARGOSY ARG020 4 2.90 29/10/2026 6 4.25 4.25 0.35 Down 7.6% 4.25 4.25 5
BNZBANK BNZ090 4 5.31 17/12/2020 5.3 5.01 5.1 0.1 Up 2% 5.1 5 10
BNZBANK BNZ100 2 4.43 18/06/2020     1.41 0.06 Down 4.1% 1.41 1.41 1
BNZBANK BNZ110 2 4.10 15/06/2023     2.45   No change        
BNZBANK BNZ120 2 3.86 27/07/2022     2.35   No change        
BNZBANK BNZ130 2 3.65 16/11/2023     2.43   No change        
BNZBANK BNZ140 2 2.16 29/01/2025 2.3   2.65   No change        
CH CITY HLD CCH010 2 3.40 06/12/2022     2 0.13 Up 7% 2 2 1
CH CITY HLD CCH020 2 3.58 27/11/2024     2.25   No change        
CONTACT CEN030 4 4.40 15/11/2021   2.1 2.51 0.42 Up 20.1% 2.51 2.51 1
CONTACT CEN040 4 4.63 15/11/2022 2.75 2.2 2.9   No change        
CONTACT CEN050 4 3.55 15/08/2024 2.5 1.95 2.5   No change        
CIAL CHC010 2 4.13 24/05/2024   3 3.5   No change        
CHORUS CNU010 4 4.12 06/05/2021 3 2.7 2.7 0.04 Down 1.5% 2.84 2.7 4
CHORUS CNU020 4 4.35 06/12/2023 3.9 3.8 3.8 0.15 Down 3.7% 3.9 3.8 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   5.2 5.1   No change        
FBFINANCE FBI160 2 5.00 15/03/2022   5.25 5.75 1.9 Up 49.4% 5.75 5.75 6
FBFINANCE FBI170 2 5.00 15/03/2023   5.32 3.55   No change        
FBFINANCE FBI180 2 4.90 15/03/2024   5.5 5.5 1.3 Up 31% 5.5 5.5 1
FBFINANCE FBI190 2 3.90 15/03/2025   5.3 5.25 1.15 Up 28% 5.25 4.5 4
FONTERRA FCG030 2 4.33 20/10/2021   2.6 2.6   No change   2.6 2.6 1
FONTERRA FCG040 2 4.42 07/03/2023 2.5   2.91   No change        
FONTERRA FCG050 2 4.15 14/11/2025     2.6   No change        
FONTERRA FCGHA 4 3.39 01/01/3000   9200 9200   No change        
GMT BOND GMB020 2 6.20 16/12/2020   2.5 2.38   No change        
GMT BOND GMB030 2 5.00 23/06/2022 3 2.7 3   No change   3 3 2
GMT BOND GMB040 2 4.54 31/05/2024     3.35   No change        
GMT BOND GMB050 2 4.00 01/09/2023   3 3   No change   3.1 3 3
GENESISENRGY GNE030 2 4.14 18/03/2022   2.4 2.4   No change        
GENESISENRGY GNE040 4 5.70 09/06/2022 4.3 4.2 4.2 0.45 Down 9.7% 4.3 4.2 5
GENESISENRGY GNE050 4 4.65 16/07/2023 4.2   4.2 0.4 Down 8.6% 4.6 4.2 20
NZGOVERN GOV390 2 6.00 15/05/2021     0.28 0.01 Up 3.7% 0.3 0.27 3
NZGOVERN GOV410 2 5.50 15/04/2023     0.48 0.05 Down 9.4% 0.51 0.47 3
HEARTLAND HBL010 2 4.50 21/09/2022 4.5 4 4.5 0.32 Up 7.7% 4.5 4.5 1
HEARTLAND HBL020 2 3.55 12/04/2024   4 4 0.35 Up 9.6% 4 4 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        
IAG IAGFB 4 5.15 15/06/2043 9700 9800 9800 80 Down 0.8% 9880 9800 11
INFRATIL IFT190 4 6.85 15/06/2022   6.3 6.3   No change   6.3 6.25 7
INFRATIL IFT210 4 5.25 15/09/2023 6.5 5.21 5.5   No change        
INFRATIL IFT220 4 4.90 15/06/2021   6.5 6.5 1.35 Up 26.2% 6.5 6.05 4
INFRATIL IFT230 4 5.50 15/06/2024 7 5.5 7 0.01 Up 0.1% 7 7 3
INFRATIL IFT240 4 5.65 15/12/2022 8 5.75 6   No change        
INFRATIL IFT250 4 6.15 15/06/2025   6 6   No change   6 6 2
INFRATIL IFT260 4 4.75 15/12/2024   5.15 5.25   No change        
INFRATIL IFT270 4 4.85 15/12/2023   4.6 5.5   No change   5.5 5.5 1
INFRATIL IFT280 4 3.35 15/12/2026 5.25 4.6 4.93 0.07 Down 1.4% 4.93 4.93 2
INFRATIL IFT300 4 3.35 15/03/2026   4.1 4.05   No change        
INFRATIL IFTHA 4 2.67 01/01/3000 5290 5480 5290   No change        
INFRATIL IFTHC 4 3.50 15/12/2029   9710 9800   No change        
Investore IPL010 4 4.40 18/04/2024 3.9 3.25 3.9 0.65 Up 20% 3.9 3.9 1
Kiwi Funding KCFHA 4 7.25 01/01/3000   9790 9750 40 Down 0.4% 9750 9750 1
KiwiProperty KPG010 2 6.15 20/08/2021   3 3.1 0.05 Up 1.6% 3.1 3.1 1
KiwiProperty KPG020 2 4.00 07/09/2023 3.5 3.25 3.25 0.25 Down 7.1% 3.25 3.25 1
KiwiProperty KPG030 2 4.33 19/12/2024   3.25 2.5   No change        
KiwiProperty KPG040 2 4.06 12/11/2025   2.71 3.65   No change        
LGFA LGF030 2 3.00 15/04/2020     0.86   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     1.58   No change        
LGFA LGF080 2 3.50 14/04/2033     2.88   No change        
LGFA LGF090 2 2.75 14/04/2022     1.07 0.16 Up 17.6% 1.07 1.07 1
LGFA LGF100 2 2.25 15/04/2024     1.21   No change        
LGFA LGF110 2 1.50 20/04/2029 1.9   1.86 0.02 Down 1.1% 1.87 1.86 2
MERCURY MCY020 4 3.60 11/07/2024 4.1   4.3 0.05 Down 1.1% 4.3 4.3 1
MERIDIAN MEL030 2 4.53 14/03/2023 2.65 2.1 2.5   No change        
MERIDIAN MEL040 2 4.88 20/03/2024 3   3   No change        
MERIDIAN MEL050 2 4.21 27/06/2025 2.8 2.5 3   No change        
METLIFECARE MET010 4 3.00 30/09/2026 5.25 4.7 5 1.3 Up 35.1% 5 5 2
MOTORFINANCE MTFHC 4 3.42 01/01/3000 3000 4950 4500 1,000 Down 18.2% 4500 4500 1
NUFARM NFFHA 2 4.85 01/01/3000 7000 9100 9260   No change        
NZPOST NZP010 2 4.23 15/11/2024   6.5 6.5 1.25 Up 23.8% 6.5 5.5 4
NZREFIN NZR010 2 5.10 01/03/2024   7.2 7.55 0.53 Up 7.5% 7.55 7.21 4
NZX NZX010 4 5.40 20/06/2023 5.25 5.05 5.65   No change        
PRECINCT PCT010 2 5.54 17/12/2021   4 4   No change        
PRECINCT PCT020 2 4.42 27/11/2024 4.35 3.95 3.95   No change   3.95 3.95 2
PROPINDY PFI010 4 4.59 28/11/2024 3.75 3.2 3.75   No change   3.75 3.7 4
PROPINDY PFI020 4 4.25 01/10/2025 4.15   4.15   No change        
QUAYSIDE QHLHA 4 2.46 01/01/3000   9580 9750   No change        
RABOBANK RBO010 2 4.59 10/06/2020     2.25 0.6 Down 21.1% 2.25 2.25 1
SkyCity SKC040 4 4.65 28/09/2022 8.25 6.5 6.5 0.1 Down 1.5% 7 6.5 7
SKTTV SKT020 4 6.25 31/03/2021 43.3 40 40 22.9 Up 133.9% 40 38 6
SYNLAIT SML010 4 3.83 17/12/2024   4.5 4.7   No change   4.7 4.7 1
SparkFinance SPF0001 0 3.07 19/03/2029         No change        
SparkFinance SPF560 4 4.51 10/03/2023 2.1 2 2   No change        
SparkFinance SPF570 4 3.94 07/09/2026 2.65 2.05 2.92   No change        
SparkFinance SPF580 4 3.37 07/03/2024 2.4   2.45   No change        
SUMMERSET SUM010 4 4.78 11/07/2023 5 4.6 5   No change   5 5 8
SUMMERSET SUM020 4 4.20 24/09/2025 5.15 4.65 5   No change   5 5 6
TRUSTPOWER TPW140 4 5.63 15/12/2021   3.35 4 0.49 Up 14% 4.5 4 2
TRUSTPOWER TPW150 4 4.01 15/12/2022 3.5   3.5 0.11 Down 2.9% 3.5 3.5 2
TRUSTPOWER TPW170 4 3.97 22/02/2024 4.15 4 4.4   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   5.2 4   No change        
Transpower TRP030 2 4.30 30/06/2022   1.22 1.4   No change        
Transpower TRP040 2 4.07 16/09/2022     1.19   No change        
Transpower TRP050 2 3.82 06/03/2025     2.45   No change        
Transpower TRP060 2 2.73 14/03/2024   1.9 2.25   No change        
Transpower TRP070 2 1.74 04/09/2025   2 1.74   No change        
VECTOR VCT080 2 5.70 15/06/2022 4.3   4.3 0.05 Down 1.1% 4.4 4 5
VECTOR VCT090 2 3.45 27/05/2025 3   2.95 0.1 Down 3.3% 2.95 2.95 3
WESTPAC WBC010 4 4.70 01/09/2021 4.6 2.5 4.6 0.1 Up 2.2% 4.6 4.5 20
WEL Networks WEL010 4 4.90 02/08/2023 4 3.7 3.7 0.55 Down 12.9% 3.9 3.35 3
WAREHOUSE WHS020 2 5.30 15/06/2020   5 4.52   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   4.35   No change        
WGTNAIR WIA040 2 4.00 05/08/2024   3.75 3.75   No change   3.75 3.75 2
WGTNAIR WIA050 2 5.00 16/06/2025 4.2 4 2.2   No change        
WGTNAIR WIA060 2 4.00 01/04/2025   3.75 3.75   No change        
WORKSFINANCE WKSHA 4 5.49 01/01/3000 9250 9300 9250 50 Up 0.5% 9250 9199 7
Z ENERGY ZEL040 4 4.01 01/11/2021   4 4 0.5 Down 11.1% 4 4 7
Z ENERGY ZEL050 4 4.32 01/11/2023 5 4.7 4.7   No change        
Z ENERGY ZEL060 4 4.00 03/09/2024 5.3 3.7 5 0.35 Down 6.5% 5 5 2