Quick Quote

Bonds

   
20/09/2020 03:56p.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     0.3   No change        
ASB Bank ABB050 4 5.25 15/12/2021 1.85   1.85   No change   1.85 1.85 2
ASB Bank ABB060 2 4.20 24/02/2022     0.22   No change        
ASB Bank ABB070 2 3.31 07/09/2023     0.38 0.02 Down 5% 0.38 0.38 1
ASB Bank ABB080 2 1.83 19/08/2024     0.5   No change        
AUCKAIR AIA130 2 5.52 28/05/2021     1.08   No change        
AUCKAIR AIA200 2 4.28 09/11/2022   0.96 0.98   No change        
AUCKAIR AIA210 2 3.97 02/11/2023     1.08   No change        
AUCKAIR AIA220 2 3.64 17/04/2023     1.04 0.01 Up 1% 1.04 1.04 1
AUCKAIR AIA230 2 3.51 10/10/2024     1.08   No change        
AIRNZ AIR020 2 4.25 28/10/2022 3.5   3.5   No change        
AUCKCITY AKC070 2 5.81 25/03/2024     0.41   No change        
AUCKCITY AKC080 2 4.02 24/09/2020     0.5   No change        
AUCKCITY AKC100 2 3.34 27/07/2026     0.68   No change        
AUCKCITY AKC110 2 3.17 27/06/2023     1.17   No change        
AUCKCITY AKC120 2 2.01 10/07/2025     0.53   No change        
ANZBANKNZ ANB100 2 4.03 25/09/2020     0.32   No change        
ANZBANKNZ ANB110 2 4.00 22/03/2021     0.36   No change        
ANZBANKNZ ANB120 2 3.33 02/09/2021 0.35   0.3   No change        
ANZBANKNZ ANB130 2 3.71 01/09/2023     0.39   No change        
ANZBANKNZ ANB140 2 3.75 01/09/2022     0.31   No change        
ANZBANKNZ ANB150 2 3.70 30/05/2023     0.37   No change        
ANZBANKNZ ANB160 2 3.03 20/03/2024     0.6   No change        
ANZBANKNZ ANBHB 4 3.78 01/01/3000 10020 10070 10200 120 Up 1.2% 10200 10080 2
ARGOSY ARG010 4 4.00 27/03/2026   1.65 1.65   No change        
ARGOSY ARG020 4 2.90 29/10/2026   1.8 1.81   No change        
BNZBANK BNZ090 4 5.31 17/12/2020 2 1.9 1.86 0.04 Down 2.1% 1.9 1.86 2
BNZBANK BNZ110 2 4.10 15/06/2023     0.36   No change        
BNZBANK BNZ120 2 3.86 27/07/2022     0.26   No change        
BNZBANK BNZ130 2 3.65 16/11/2023     0.4   No change        
BNZBANK BNZ140 2 2.16 29/01/2025     0.53 0.09 Down 14.5% 0.53 0.53 1
CH CITY HLD CCH010 2 3.40 06/12/2022 0.8 0.55 0.65   No change        
CH CITY HLD CCH020 2 3.58 27/11/2024   0.7 0.8   No change        
CONTACT CEN030 4 4.40 15/11/2021   0.65 0.68   No change        
CONTACT CEN040 4 4.63 15/11/2022     0.8   No change        
CONTACT CEN050 4 3.55 15/08/2024     1.12   No change        
CIAL CHC010 2 4.13 24/05/2024     1.46   No change        
CHORUS CNU010 4 4.12 06/05/2021   0.8 0.9 0.05 Up 5.9% 0.9 0.9 1
CHORUS CNU020 4 4.35 06/12/2023 1.55   1.58 0.02 Down 1.3% 1.58 1.58 1
Co-op Bank COO010 4 6.00 28/07/2021 4.3   4.3   No change        
FBFINANCE FBI150 2 4.75 15/03/2021   3.2 3.1   No change        
FBFINANCE FBI160 2 5.00 15/03/2022 3.24   3.1   No change   3.1 3.1 1
FBFINANCE FBI170 2 5.00 15/03/2023 3.05   3.05   No change        
FBFINANCE FBI180 2 4.90 15/03/2024 3.1 3 3.1   No change   3.1 3.1 1
FBFINANCE FBI190 2 3.90 15/03/2025   3.2 3.3   No change        
FONTERRA FCG030 2 4.33 20/10/2021     0.71   No change        
FONTERRA FCG040 2 4.42 07/03/2023 1.14   0.93   No change        
FONTERRA FCG050 2 4.15 14/11/2025 1.09   1.13   No change        
FONTERRA FCGHA 4 2.47 01/01/3000 9200 9500 9750   No change        
GMT BOND GMB020 2 6.20 16/12/2020   1 1.11   No change   1.11 1.11 1
GMT BOND GMB030 2 5.00 23/06/2022 1.08 1 1.08   No change        
GMT BOND GMB040 2 4.54 31/05/2024 1.45   1.44   No change        
GMT BOND GMB050 2 4.00 01/09/2023 1.35 1.2 1.35 0.15 Up 12.5% 1.35 1.35 1
GENESISENRGY GNE030 2 4.14 18/03/2022     0.71   No change        
GENESISENRGY GNE040 4 5.70 09/06/2022 2.25   2.1 0.05 Down 2.3% 2.1 2.1 1
GENESISENRGY GNE050 4 4.65 16/07/2023 2.15   2.15   No change        
NZGOVERN GOV390 2 6.00 15/05/2021     0.19 0.01 Down 5% 0.19 0.19 1
NZGOVERN GOV410 2 5.50 15/04/2023     0.01   No change        
HEARTLAND HBL010 2 4.50 21/09/2022 1.35 1.25 1.35   No change   1.35 1.34 2
HEARTLAND HBL020 2 3.55 12/04/2024 1.4   1.4   No change   1.4 1.4 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        
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        
IAG IAGFB 4 5.15 15/06/2043 10510   10510   No change        
INFRATIL IFT190 4 6.85 15/06/2022   2.75 2.75   No change        
INFRATIL IFT210 4 5.25 15/09/2023 3 2.9 3 0.1 Up 3.4% 3 2.9 2
INFRATIL IFT220 4 4.90 15/06/2021 3.2 2.9 2.85   No change        
INFRATIL IFT230 4 5.50 15/06/2024 3.71 2.9 3   No change        
INFRATIL IFT240 4 5.65 15/12/2022 3.2 2.95 2.94   No change        
INFRATIL IFT250 4 6.15 15/06/2025 3.2 2.9 2.9 0.3 Down 9.4% 2.9 2.9 1
INFRATIL IFT260 4 4.75 15/12/2024     3.15 0.15 Up 5% 3.15 3.15 1
INFRATIL IFT270 4 4.85 15/12/2023 3.59 3.45 3.51   No change        
INFRATIL IFT280 4 3.35 15/12/2026 3.1 2.9 3.1   No change   3.1 3.1 1
INFRATIL IFT300 4 3.35 15/03/2026 3.2 2.85 3   No change        
INFRATIL IFTHA 4 2.67 01/01/3000 5300 5500 5500 30 Down 0.5% 5500 5490 4
INFRATIL IFTHC 4 3.50 15/12/2029 9900 10000 10000   No change        
Investore IPL010 4 4.40 18/04/2024     1.65   No change        
Investore IPL020 4 2.40 31/08/2027 2.2 2.19 2.19   No change   2.19 2.19 1
Kiwi Funding KCFHA 4 3.99 01/01/3000 10225 10260 10200   No change        
KiwiProperty KPG010 2 6.15 20/08/2021 1.6   1.6   No change        
KiwiProperty KPG020 2 4.00 07/09/2023 1.55 1.45 1.54 0.09 Up 6.2% 1.54 1.54 1
KiwiProperty KPG030 2 4.33 19/12/2024 1.6   1.47   No change        
KiwiProperty KPG040 2 4.06 12/11/2025 1.8   1.7 0.01 Down 0.6% 1.7 1.7 1
LGFA LGF040 2 6.00 15/05/2021     0.33   No change        
LGFA LGF050 2 5.50 15/04/2023     0.22   No change        
LGFA LGF060 2 4.50 15/04/2027     0.57   No change        
LGFA LGF070 2 2.75 15/04/2025     0.31 0.02 Down 6.1% 0.31 0.31 1
LGFA LGF080 2 3.50 14/04/2033   1.15 1.18   No change        
LGFA LGF090 2 2.75 14/04/2022     0.44   No change        
LGFA LGF100 2 2.25 15/04/2024     0.3   No change        
LGFA LGF110 2 1.50 20/04/2029 1   0.83 0.03 Up 3.8% 0.84 0.83 3
LGFA LGF120 2 1.50 15/04/2026     0.46   No change        
LGFA LGF130 2 2.00 15/04/2037 1.8   1.86   No change        
MERCURY MCY020 4 3.60 11/07/2024 2.25 2.15 2.25   No change   2.25 2.25 1
MERCURY MCY030 2 1.56 14/09/2027 1.43 1.35 1.35   No change        
MERIDIAN MEL030 2 4.53 14/03/2023 0.85 0.75 0.75   No change        
MERIDIAN MEL040 2 4.88 20/03/2024 1.25   0.89   No change        
MERIDIAN MEL050 2 4.21 27/06/2025 1.12   1.09   No change        
METLIFECARE MET010 4 3.00 30/09/2026 2.1   2.1   No change   2.1 2.1 2
MOTORFINANCE MTFHC 4 3.42 01/01/3000 4500 6500 4550   No change        
NUFARM NFFHA 2 4.15 01/01/3000 8950 9095 8900   No change        
NZPOST NZP010 2 4.23 15/11/2024   3.2 3.2 0.1 Down 3% 3.38 3.2 3
NZREFIN NZR010 2 5.10 01/03/2024 6 5.65 6   No change   6 5.99 2
NZX NZX010 4 5.40 20/06/2023 2.35   2.35   No change        
PRECINCT PCT010 2 5.54 17/12/2021     1.58   No change        
PRECINCT PCT020 2 4.42 27/11/2024 1.75   1.9   No change        
PROPINDY PFI010 4 4.59 28/11/2024 1.6 1.55 1.58   No change        
PROPINDY PFI020 4 4.25 01/10/2025 1.8   1.8   No change   1.8 1.8 1
QUAYSIDE QHLHA 4 2.46 01/01/3000 10000 10050 10000   No change   10000 10000 1
SkyCity SKC040 4 15.85 28/09/2020     3.5   No change        
SKTTV SKT020 4 6.25 31/03/2021 3.9   3.9   No change   3.9 3.9 2
SYNLAIT SML010 4 3.83 17/12/2024 3.5 3.15 3.2 0.05 Up 1.6% 3.42 3.15 3
SparkFinance SPF0001 0 3.07 19/03/2029         No change        
SparkFinance SPF560 4 4.51 10/03/2023 0.7 0.55 0.66 0.01 Up 0.8% 0.66 0.66 1
SparkFinance SPF570 4 3.94 07/09/2026 0.95   0.92   No change        
SparkFinance SPF580 4 3.37 07/03/2024 0.85   0.75   No change        
SUMMERSET SUM010 4 4.78 11/07/2023 1.65   1.65   No change        
SUMMERSET SUM020 4 4.20 24/09/2025 2 1.8 1.8   No change   1.95 1.8 4
SUMMERSET SUM030 4 2.30 21/09/2027         No change        
TRUSTPOWER TPW140 4 5.63 15/12/2021 1.7   1.54 0.01 Up 0.7% 1.7 1.54 2
TRUSTPOWER TPW150 4 4.01 15/12/2022 1.7   1.5   No change   1.5 1.5 3
TRUSTPOWER TPW170 4 3.97 22/02/2024 1.9 1.8 1.9 0.04 Up 2.2% 1.9 1.9 1
TRUSTPOWER TPW180 4 3.35 29/07/2026 1.65   1.6   No change        
Turners TRA100 4 5.50 30/09/2021 4.75 4.6 4.5   No change        
Transpower TRP030 2 4.30 30/06/2022     0.3   No change        
Transpower TRP040 2 4.07 16/09/2022     0.3   No change        
Transpower TRP050 2 3.82 06/03/2025 0.6   0.66   No change        
Transpower TRP060 2 2.73 14/03/2024     0.47   No change        
Transpower TRP070 2 1.74 04/09/2025     0.76   No change        
VECTOR VCT080 2 5.70 15/06/2022 2.5 2.2 2.25 0.04 Up 1.8% 2.25 2.2 4
VECTOR VCT090 2 3.45 27/05/2025 1.3 1.17 1.25 0.03 Up 2.5% 1.25 1.25 1
WESTPAC WBC010 4 4.70 01/09/2021 1.9 1.75 1.8 0.05 Up 2.9% 1.8 1.8 1
WEL Networks WEL010 4 4.90 02/08/2023 2 1.95 2 0.05 Up 2.6% 2 1.95 5
WGTNAIR WIA020 2 6.25 15/05/2021   1.8 2.1   No change        
WGTNAIR WIA030 2 4.25 12/05/2023 1.95 1.75 1.85 0.01 Down 0.5% 1.85 1.85 1
WGTNAIR WIA040 2 4.00 05/08/2024   1.8 1.85   No change        
WGTNAIR WIA050 2 5.00 16/06/2025 2   2.15   No change        
WGTNAIR WIA060 2 4.00 01/04/2025 2.4 2.2 2.26 0.01 Up 0.4% 2.26 2.25 2
WGTNAIR WIA070 2 2.50 14/08/2026 2.15   2.05 0.01 Down 0.5% 2.05 2 5
WORKSFINANCE WKSHA 4 4.32 01/01/3000 10375 10400 10360 40 Down 0.4% 10400 10360 4
Z ENERGY ZEL040 4 4.01 01/11/2021   1.5 1.6   No change        
Z ENERGY ZEL050 4 4.32 01/11/2023   1.4 1.42   No change        
Z ENERGY ZEL060 4 4.00 03/09/2024 1.75   1.8   No change