Quick Quote

Bonds

   
19/09/2019 10:28p.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     1.43   No change        
ASB Bank ABB050 4 5.25 15/12/2021 2.5 2.46 2.45   No change   2.45 2.45 1
ASB Bank ABB060 2 4.20 24/02/2022     1.52   No change        
ASB Bank ABB070 2 3.31 07/09/2023     1.6   No change        
ASB Bank ABB080 2 1.83 19/08/2024     1.85   No change        
AUCKAIR AIA120 2 4.73 13/12/2019     1.81   No change        
AUCKAIR AIA130 2 5.52 28/05/2021     1.51   No change        
AUCKAIR AIA200 2 4.28 09/11/2022     1.6   No change        
AUCKAIR AIA210 2 3.97 02/11/2023     1.83   No change        
AUCKAIR AIA220 2 3.64 17/04/2023     1.74   No change        
AUCKAIR AIA230 2 3.51 10/10/2024     1.9   No change   1.9 1.9 1
AIRNZ AIR020 2 4.25 28/10/2022 2.3   2.25   No change        
AUCKCITY AKC070 2 5.81 25/03/2024     1.47   No change        
AUCKCITY AKC080 2 4.02 24/09/2020     1.21 0.02 Down 1.6% 1.21 1.21 1
AUCKCITY AKC090 2 3.04 30/03/2020     1.58   No change        
AUCKCITY AKC100 2 3.34 27/07/2026   1.5 1.73   No change        
AUCKCITY AKC110 2 3.17 27/06/2023     1.48   No change        
AUCKCITY AKC120 2 2.01 10/07/2025     1.55 0.09 Up 6.2% 1.55 1.55 1
ANZBANKNZ ANB100 2 4.03 25/09/2020     1.34   No change        
ANZBANKNZ ANB110 2 4.00 22/03/2021     1.45   No change        
ANZBANKNZ ANB120 2 3.33 02/09/2021     1.49   No change        
ANZBANKNZ ANB130 2 3.71 01/09/2023     1.7 0.09 Down 4.8% 1.7 1.7 1
ANZBANKNZ ANB140 2 3.75 01/09/2022     1.6   No change        
ANZBANKNZ ANB150 2 3.70 30/05/2023     1.67   No change        
ANZBANKNZ ANB160 2 3.03 20/03/2024     1.79 0.01 Down 0.6% 1.79 1.77 2
ANZBANKNZ ANBHB 4 7.20 01/01/3000   10300 10300   No change   10300 10300 3
ARGOSY ARG010 4 4.00 27/03/2026 2.95   2.85   No change        
BNZBANK BNZ090 4 5.31 17/12/2020   2.45 2.52 0.02 Up 0.8% 2.52 2.45 4
BNZBANK BNZ100 2 4.43 18/06/2020     1.24 0.05 Down 3.9% 1.24 1.24 1
BNZBANK BNZ110 2 4.10 15/06/2023     1.73   No change        
BNZBANK BNZ120 2 3.86 27/07/2022     1.63   No change        
BNZBANK BNZ130 2 3.65 16/11/2023     1.75   No change        
CH CITY HLD CCH010 2 3.40 06/12/2022     1.64   No change        
CH CITY HLD CCH020 2 3.58 27/11/2024 1.79   1.8   No change        
CONTACT CEN030 4 4.40 15/11/2021     1.83 0.09 Down 4.7% 1.83 1.83 1
CONTACT CEN040 4 4.63 15/11/2022     2.12   No change        
CONTACT CEN050 4 3.55 15/08/2024     2.15 0.04 Down 1.8% 2.15 2.15 1
CIAL CHC010 2 4.13 24/05/2024   1.95 1.95 0.05 Down 2.5% 1.95 1.95 1
CHORUS CNU010 4 4.12 06/05/2021 2.2   2.2 0.05 Up 2.3% 2.2 2.2 2
CHORUS CNU020 4 4.35 06/12/2023 2.65 2.56 2.49   No change        
Co-op Bank COO010 4 6.00 28/07/2021     3.9   No change        
FBFINANCE FBI140 2 5.80 15/03/2020   2.95 3.2   No change        
FBFINANCE FBI150 2 4.75 15/03/2021   3 3   No change        
FBFINANCE FBI160 2 5.00 15/03/2022 3.05 2.75 3.05   No change        
FBFINANCE FBI170 2 5.00 15/03/2023 2.8   2.8   No change   2.8 2.8 2
FBFINANCE FBI180 2 4.90 15/03/2024 3.1 2.95 3   No change   3 3 1
FONTERRA FCG030 2 4.33 20/10/2021     1.94 0.03 Down 1.5% 1.94 1.94 1
FONTERRA FCG040 2 4.42 07/03/2023     2.1   No change        
FONTERRA FCG050 2 4.15 14/11/2025 2.3   2.3 0.02 Down 0.9% 2.3 2.3 1
FONTERRA FCGHA 4 3.39 01/01/3000 9000 9800 9800   No change        
GMT BOND GMB020 2 6.20 16/12/2020     1.9   No change   1.9 1.9 1
GMT BOND GMB030 2 5.00 23/06/2022 2.15   2.15   No change        
GMT BOND GMB040 2 4.54 31/05/2024     2.55   No change        
GMT BOND GMB050 2 4.00 01/09/2023 2.3   2.23 0.01 Down 0.2% 2.23 2.22 3
GENESISENRGY GNE030 2 4.14 18/03/2022     1.98   No change        
GENESISENRGY GNE040 4 5.70 09/06/2022 3 2.85 2.85 0.1 Down 3.4% 2.85 2.85 1
GENESISENRGY GNE050 4 4.65 16/07/2023 3 2.73 3 0.1 Up 3.4% 3 3 1
NZGOVERN GOV390 2 6.00 15/05/2021     0.86   No change        
NZGOVERN GOV410 2 5.50 15/04/2023     0.91   No change        
HEARTLAND HBL010 2 4.50 21/09/2022     2.37   No change        
HEARTLAND HBL020 2 3.55 12/04/2024 2.8 2.7 2.75 0.03 Up 1.1% 2.77 2.75 5
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 10575 10700 10600 30 Up 0.3% 10600 10570 6
INFRATIL IFT090 4 8.50 15/02/2020 4.2 3.5 3.5   No change        
INFRATIL IFT190 4 6.85 15/06/2022 3.6 3.35 3.35   No change   3.35 3.35 1
INFRATIL IFT200 4 6.75 15/11/2019     3.32 0.08 Down 2.4% 3.32 3.32 1
INFRATIL IFT210 4 5.25 15/09/2023 3.75 3.1 3.1   No change        
INFRATIL IFT220 4 4.90 15/06/2021 3.35   3.15   No change        
NZXR IFT230 4 5.50 15/06/2024   3 3.35 0.25 Up 8.1% 3.35 3.35 2
INFRATIL IFT240 4 5.65 15/12/2022 4 3.15 3.4   No change   3.4 3.4 1
INFRATIL IFT250 4 6.15 15/06/2025   3.2 3.35   No change   3.35 3.35 1
INFRATIL IFT260 4 4.75 15/12/2024 3.5 3.35 3.45 0.1 Up 3% 3.5 3.45 3
INFRATIL IFT270 4 4.85 15/12/2023 3.5 3.45 3.55   No change        
INFRATIL IFT280 4 3.35 15/12/2026         No change        
INFRATIL IFTHA 4 3.55 01/01/3000 7280 7300 7280 20 Down 0.3% 7280 7280 2
INFRATIL IFTHC 4 3.50 15/12/2029         No change        
Investore IPL010 4 4.40 18/04/2024 2.7   2.77   No change        
Kiwi Funding KCFHA 4 7.25 01/01/3000 10335 10550 10335   No change   10335 10335 3
KiwiProperty KPG010 2 6.15 20/08/2021   2.2 2.25 0.05 Up 2% 2.25 2.25 1
KiwiProperty KPG020 2 4.00 07/09/2023   2.38 2.38   No change        
KiwiProperty KPG030 2 4.33 19/12/2024   2.35 2.44   No change        
KiwiProperty KPG040 2 4.06 12/11/2025 2.65   2.66 0.03 Down 1.1% 2.66 2.66 1
LGFA LGF030 2 3.00 15/04/2020     1.16 0.05 Down 3.7% 1.16 1.16 1
LGFA LGF040 2 6.00 15/05/2021     1.12   No change        
LGFA LGF050 2 5.50 15/04/2023     1.22 0.05 Down 3.9% 1.22 1.22 1
LGFA LGF060 2 4.50 15/04/2027     1.49   No change        
LGFA LGF070 2 2.75 15/04/2025     1.43 0.08 Down 5.3% 1.43 1.43 1
LGFA LGF080 2 3.50 14/04/2033     2.28   No change        
LGFA LGF090 2 2.75 14/04/2022     1.15   No change        
LGFA LGF100 2 2.25 15/04/2024     1.32   No change        
LGFA LGF110 2 1.50 20/04/2029     1.88   No change        
MERCURY MCY020 4 3.60 11/07/2024 2.95 2.8 2.8 0.07 Down 2.4% 2.9 2.8 4
MERIDIAN MEL030 2 4.53 14/03/2023     2.08   No change        
MERIDIAN MEL040 2 4.88 20/03/2024     2.02   No change        
MERIDIAN MEL050 2 4.21 27/06/2025 2.2   2.2 0.07 Down 3.1% 2.2 2.2 1
MOTORFINANCE MTFHC 4 4.38 01/01/3000 6190 6500 6620   No change        
NUFARM NFFHA 2 5.67 01/01/3000 9100 9200 8970   No change        
NZPOST NZP010 2 6.35 15/11/2019     3.35 0.01 Up 0.3% 3.35 3.35 1
NZREFIN NZR010 2 5.10 01/03/2024 3.55 3.5 3.51   No change        
NZX NZX010 4 5.40 20/06/2023 3.3 3.1 3.1 0.2 Down 6.1% 3.1 3.1 1
PRECINCT PCT010 2 5.54 17/12/2021     2.23 0.01 Down 0.2% 2.23 2.23 1
PRECINCT PCT020 2 4.42 27/11/2024   2.46 2.53 0.11 Down 4.2% 2.6 2.53 2
PROPINDY PFI010 4 4.59 28/11/2024 2.65 2.55 2.6   No change        
PROPINDY PFI020 4 4.25 01/10/2025     2.57 0.03 Down 1.2% 2.57 2.57 1
QUAYSIDE QHLHA 4 4.32 01/01/3000 10210 10280 10200   No change        
RABOBANK RBO010 2 4.59 10/06/2020     1.33 0.01 Down 0.7% 1.33 1.33 1
SkyCity SKC040 4 4.65 28/09/2022   2.35 2.28   No change        
SKTTV SKT020 4 6.25 31/03/2021 3.25   3.14 0.06 Down 1.9% 3.16 3.14 2
SparkFinance SPF0001 0 3.07 19/03/2029         No change        
SparkFinance SPF560 4 4.51 10/03/2023     1.75   No change        
SparkFinance SPF570 4 3.94 07/09/2026 2.05   2.01 0.11 Down 5.2% 2.01 2.01 1
SparkFinance SPF580 4 3.37 07/03/2024     1.81   No change        
SUMMERSET SUM010 4 4.78 11/07/2023 2.4   2.42 0.02 Up 0.8% 2.42 2.42 1
SUMMERSET SUM020 4 4.20 24/09/2025 2.9 2.7 2.7 0.05 Down 1.8% 2.7 2.7 3
TRUSTPOWER TPW140 4 5.63 15/12/2021 2.55 2.4 2.55 0.07 Up 2.6% 2.55 2.55 1
TRUSTPOWER TPW150 4 4.01 15/12/2022   2.35 2.35   No change   2.35 2.35 4
TRUSTPOWER TPW170 4 3.97 22/02/2024 2.85   2.85   No change        
TRUSTPOWER TPW180 4 3.35 29/07/2026 3 2.7 2.7   No change        
Turners TRA100 4 5.50 30/09/2021     4   No change        
Transpower TRP030 2 4.30 30/06/2022     1.45   No change        
Transpower TRP040 2 4.07 16/09/2022     1.36   No change        
Transpower TRP050 2 3.82 06/03/2025 2.09 1.68 1.68   No change        
Transpower TRP060 2 2.73 14/03/2024     1.64   No change        
Transpower TRP070 2 1.74 04/09/2025     1.72 0.06 Down 3.1% 1.73 1.72 2
UNICANT UOC010 2 5.77 15/12/2019     2.82   No change        
VECTOR VCT080 2 5.70 15/06/2022 3.3 2.9 2.9 0.1 Down 3.3% 2.9 2.9 2
VECTOR VCT090 2 3.45 27/05/2025 2.53 2.46 2.53 0.03 Up 1.2% 2.53 2.5 3
WESTPAC WBC010 4 4.70 01/09/2021     2.41 0.05 Down 1.8% 2.41 2.41 1
WEL Networks WEL010 4 4.90 02/08/2023 2.9 2.7 2.85   No change   2.85 2.85 1
WAREHOUSE WHS020 2 5.30 15/06/2020     2.85   No change        
WGTNAIR WIA020 2 6.25 15/05/2021     1.93 0.03 Up 1.6% 1.93 1.93 1
WGTNAIR WIA030 2 4.25 12/05/2023     2.05 0.02 Down 0.7% 2.05 2.05 1
WGTNAIR WIA040 2 4.00 05/08/2024     2.22   No change        
WGTNAIR WIA050 2 5.00 16/06/2025     2.23   No change        
WGTNAIR WIA060 2 4.00 01/04/2025 3 2.84 2.84   No change   2.84 2.84 1
WORKSFINANCE WKSHA 4 5.49 01/01/3000 10550 10600 10600   No change   10600 10600 1
Z ENERGY ZEL030 4 6.50 15/11/2019 2.5   2.28 0.14 Up 6.3% 2.5 2.28 2
Z ENERGY ZEL040 4 4.01 01/11/2021 2.5   2.37   No change        
Z ENERGY ZEL050 4 4.32 01/11/2023 2.35   2.35   No change        
Z ENERGY ZEL060 4 4.00 03/09/2024 2.55 2.5 2.5   No change   2.5 2.5 1