Quick Quote

Bonds

   
01/12/2021 04:01p.m.
Shares
NZ/AU Markets   
Exchange Traded Funds   
Bonds
NZ Fixed interest   
New Issues
Currencies
Cash Management Trust Account
NZDX
Company Code Freq. Coupon Maturity Buy Sell Last Change High Low Trds
ASB Bank ABB050 4 5.25 15/12/2021   1.1 1.15   No change        
ASB Bank ABB060 2 4.20 24/02/2022     0.95 0.05 Up 5.6% 0.95 0.94 2
ASB Bank ABB070 2 3.31 07/09/2023     2.46   No change        
ASB Bank ABB080 2 1.83 19/08/2024     2.71 0.02 Down 0.7% 2.71 2.71 1
ASB Bank ABB090 2 1.65 04/05/2026 3.1   3.05 0.02 Down 0.7% 3.05 3.05 1
AUCKAIR AIA200 2 4.28 09/11/2022     2.09   No change        
AUCKAIR AIA210 2 3.97 02/11/2023     2.45 0.06 Down 2.4% 2.45 2.45 1
AUCKAIR AIA220 2 3.64 17/04/2023   2.1 2.13   No change        
AUCKAIR AIA230 2 3.51 10/10/2024     2.8 0.03 Down 0.9% 2.8 2.8 1
AUCKAIR AIA240 2 3.29 17/11/2026     3.14 0.04 Down 1.3% 3.15 3.14 3
AIRNZ AIR020 2 4.25 28/10/2022 3.4   3.4   No change        
AUCKCITY AKC070 2 5.81 25/03/2024   2.35 2.41 0.02 Down 0.6% 2.49 2.41 2
AUCKCITY AKC100 2 3.34 27/07/2026     2.78   No change        
AUCKCITY AKC110 2 3.17 27/06/2023     1.99   No change        
AUCKCITY AKC120 2 2.01 10/07/2025   2.5 2.7 0.01 Down 0.4% 2.7 2.69 2
AUCKCITY AKC130 2 2.95 28/09/2050   3.7 3.71 0.02 Down 0.5% 3.71 3.71 1
AUCKCITY AKC140 2 2.41 20/10/2027   2.1 3   No change        
ANZBANKNZ ANB130 2 3.71 01/09/2023     2.26   No change        
ANZBANKNZ ANB140 2 3.75 01/09/2022     1.44   No change        
ANZBANKNZ ANB150 2 3.70 30/05/2023     2.03   No change        
ANZBANKNZ ANB160 2 3.03 20/03/2024     2.55   No change        
ANZBANKNZ ANB170 4 3.00 17/09/2026 3.53 3.3 3.34 0.03 Down 0.7% 3.34 3.33 9
ANZBANKNZ ANBHB 4 4.30 01/01/3000 9962 9975 9975 14 Up 0.1% 9975 9962 2
ARGOSY ARG010 4 4.00 27/03/2026 3.4 3.25 3.35   No change        
ARGOSY ARG020 4 2.90 29/10/2026 3.49 3.2 3.35   No change   3.35 3.35 1
ARGOSY ARG030 4 2.20 27/10/2027 3.7 3.6 3.7 0.13 Up 3.6% 3.7 3.51 4
Arvida ARV010 4 2.87 22/02/2028 3.7 3.6 3.7 0.16 Down 4.1% 3.7 3.7 1
BNZBANK BNZ110 2 4.10 15/06/2023     2.14   No change        
BNZBANK BNZ120 2 3.86 27/07/2022     1.51   No change        
BNZBANK BNZ130 2 3.65 16/11/2023     2.4   No change        
BNZBANK BNZ140 2 2.16 29/01/2025     2.76   No change        
BNZBANK BNZ150 2 1.88 08/06/2026 3.1   3.06 0.02 Down 0.6% 3.06 3.06 2
CH CITY HLD CCH010 2 3.40 06/12/2022     1.8   No change        
CH CITY HLD CCH020 2 3.58 27/11/2024     2.6 0.15 Down 5.5% 2.6 2.6 1
CH CITY HLD CCH030 2 3.01 05/11/2026 2.88   2.87 0.03 Down 1% 2.87 2.87 1
CONTACT CEN040 4 4.63 15/11/2022   1.8 1.89 0.01 Down 0.5% 1.89 1.89 1
CONTACT CEN050 4 3.55 15/08/2024 2.9   2.84 0.04 Up 1.4% 2.84 2.84 1
CONTACT CEN060 4 4.33 19/11/2026 3.88 3.75 3.88 0.07 Down 1.8% 3.95 3.85 9
CIAL CHC010 2 4.13 24/05/2024 2.9 2.55 2.55 0.35 Down 12.1% 2.55 2.55 1
CHORUS CNU020 4 4.35 06/12/2023     2.32   No change   2.32 2.29 3
CHORUS CNU030 4 1.98 02/12/2027 3.3 2.95 3.18 0.12 Down 3.6% 3.19 3.18 3
CHORUS CNU040 4 2.51 02/12/2030 3.6 3.45 3.6   No change   3.6 3.6 1
FBFINANCE FBI160 2 5.00 15/03/2022 4.2   4.2   No change   4.2 4.2 2
FBFINANCE FBI170 2 5.00 15/03/2023 3.19   3.2 0.05 Down 1.4% 3.2 3.2 1
FBFINANCE FBI180 2 4.90 15/03/2024 3.4 3.15 3.4 0.55 Down 13.9% 3.4 3.4 2
FBFINANCE FBI190 2 3.90 15/03/2025 3.8 3.67 3.67 0.08 Down 2.1% 3.67 3.67 1
FBFINANCE FBI200 2 2.80 15/03/2026 4.1   4.2   No change        
FONTERRA FCG040 2 4.42 07/03/2023     2.12 0.01 Up 0.5% 2.12 2.12 1
FONTERRA FCG050 2 4.15 14/11/2025 3.04   3.11   No change        
FONTERRA FCGHA 4 2.68 01/01/3000 10065   10070   No change        
GMT BOND GMB030 2 5.00 23/06/2022     1.69   No change        
GMT BOND GMB040 2 4.54 31/05/2024 2.85   2.81   No change        
GMT BOND GMB050 2 4.00 01/09/2023 2.4   2.4   No change        
GENESISENRGY GNE030 2 4.14 18/03/2022   1.06 1.06   No change        
GENESISENRGY GNE040 4 5.70 09/06/2022 2.95 2.85 2.89 0.04 Up 1.2% 2.89 2.88 2
GENESISENRGY GNE050 4 4.65 16/07/2023 3.19   3.19   No change   3.19 3.19 3
NZGOVERN GOV410 2 5.50 15/04/2023     1.38   No change        
HEARTLAND HBL010 2 4.50 21/09/2022     1.95   No change        
HEARTLAND HBL020 2 3.55 12/04/2024 3   2.76 0.04 Down 1.4% 2.84 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        
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 10160 10190 10190 5 Up   10190 10160 2
INFRATIL IFT190 4 6.85 15/06/2022 3.3 2.6 3.3   No change        
INFRATIL IFT210 4 5.25 15/09/2023 3.2 3 3.2   No change   3.2 3.2 2
INFRATIL IFT230 4 5.50 15/06/2024 3.6   3.6   No change        
INFRATIL IFT240 4 5.65 15/12/2022   2.9 3.15 0.05 Up 1.6% 3.15 3.1 2
INFRATIL IFT250 4 6.15 15/06/2025 3.8 3.7 3.63 0.07 Down 1.9% 3.63 3.63 1
INFRATIL IFT260 4 4.75 15/12/2024 3.9 3.5 3.9   No change        
INFRATIL IFT270 4 4.85 15/12/2023 3.6 3.5 3.5   No change   3.55 3.5 4
INFRATIL IFT280 4 3.35 15/12/2026 4 3.86 4   No change   4 4 4
INFRATIL IFT300 4 3.35 15/03/2026 4.05 3.8 4.05 0.25 Up 6.6% 4.05 4.05 1
INFRATIL IFT310 4 3.60 15/12/2027 4.2 4.05 4.05   No change        
INFRATIL IFTHA 4 3.14 01/01/3000 7650 7800 7800 20 Down 0.3% 7800 7790 4
INFRATIL IFTHC 4 2.75 15/12/2029 10220 10300 10220   No change        
Investore IPL010 4 4.40 18/04/2024 3.02   3.02   No change        
Investore IPL020 4 2.40 31/08/2027 3.75 3.5 3.52   No change        
KiwiProperty KPG020 2 4.00 07/09/2023   2.6 2.65 0.15 Up 6% 2.65 2.55 5
KiwiProperty KPG030 2 4.33 19/12/2024   2.8 2.8 0.2 Down 6.7% 2.8 2.8 2
KiwiProperty KPG040 2 4.06 12/11/2025 3.1   3.1   No change        
KiwiProperty KPG050 2 2.85 19/07/2028 3.6 3.35 3.65   No change        
Kiwibank KWB010 4 2.36 11/12/2025 3.5   3.5   No change        
Kiwibank KWBHA 4 4.93 01/01/3000 10240 10260 10260   No change   10260 10260 11
LGFA LGF050 2 5.50 15/04/2023     1.8   No change        
LGFA LGF060 2 4.50 15/04/2027     2.98   No change        
LGFA LGF070 2 2.75 15/04/2025     2.51   No change        
LGFA LGF080 2 3.50 14/04/2033     3.09   No change        
LGFA LGF090 2 2.75 14/04/2022     1.04   No change        
LGFA LGF100 2 2.25 15/04/2024     2.21   No change        
LGFA LGF110 2 1.50 20/04/2029 2.95   2.95 0.07 Down 2.3% 2.95 2.95 1
LGFA LGF120 2 1.50 15/04/2026   2.6 2.65 0.14 Down 4.9% 2.65 2.65 1
LGFA LGF130 2 2.00 15/04/2037     3.55   No change        
LGFA LGF140 2 2.25 15/05/2031     3.1   No change        
LGFA LGF150 2 2.25 15/05/2028     2.85 0.02 Down 0.5% 2.85 2.85 1
LGFA LGF160 2 3.00 15/05/2035         No change        
MERCURY MCY020 4 3.60 11/07/2024 3.2 3 3.1 0.1 Down 3.1% 3.1 3.1 1
MERCURY MCY030 2 1.56 14/09/2027   3.16 3.21 0.14 Down 4.2% 3.23 3.21 2
MERCURY MCY040 2 2.16 29/09/2026 3.35 3 3.04 0.02 Down 0.7% 3.04 3 2
MERIDIAN MEL030 2 4.53 14/03/2023   2.1 2.27   No change        
MERIDIAN MEL040 2 4.88 20/03/2024     2.72 0.03 Down 1.1% 2.72 2.72 1
MERIDIAN MEL050 2 4.21 27/06/2025 3.07 2.95 3.03 0.11 Down 3.5% 3.03 3.03 2
METLIFECARE MET010 4 3.00 30/09/2026 3.73 3.7 3.73 0.03 Down 0.8% 3.73 3.7 4
MOTORFINANCE MTFHC 4 3.50 01/01/3000 6010 6145 6145 145 Up 2.4% 6145 6140 2
NUFARM NFFHA 2 3.97 01/01/3000 9130 9700 9750 330 Up 3.5% 9750 9750 1
NZREFIN NZR010 2 5.10 01/03/2024 4.45 4.1 4.3   No change        
NZX NZX010 4 5.40 20/06/2023 3.95   4   No change        
Oceania OCA010 4 2.30 19/10/2027 3.7 3.52 3.53 0.07 Down 1.9% 3.55 3.52 3
Oceania OCA020 4 3.30 13/09/2028 3.7 3.32 3.55 0.07 Down 1.9% 3.55 3.55 1
PRECINCT PCT010 2 5.54 17/12/2021     1.24   No change        
PRECINCT PCT020 2 4.42 27/11/2024 3.2 2.6 3.12   No change        
PRECINCT PCT030 2 2.85 28/05/2027 3.55 2.5 3.55   No change   3.55 3.55 1
PROPINDY PFI010 4 4.59 28/11/2024 3.15   3.15   No change        
PROPINDY PFI020 4 4.25 01/10/2025 3.45   3.5   No change        
QUAYSIDE QHLHA 4 2.46 01/01/3000 9850 9930 9930 41.5 Up 0.4% 9930 9900 5
RYMAN RYM010 4 2.55 18/12/2026 3.54 3.4 3.54 0.05 Up 1.3% 3.54 3.5 4
SkyCity SKC050 4 3.02 21/05/2027 3.7 3.5 3.7   No change   3.7 3.7 1
SYNLAIT SML010 4 3.83 17/12/2024 5.2 4 5.35   No change   5.35 5.35 2
SparkFinance SPF0001 0 3.07 19/03/2029         No change        
SparkFinance SPF560 4 4.51 10/03/2023     2.02 0.03 Down 1.5% 2.02 2.02 1
SparkFinance SPF570 4 3.94 07/09/2026 3.2 2.95 2.48 0.72 Down 22.5% 2.94 2.48 2
SparkFinance SPF580 4 3.37 07/03/2024     2.48 0.02 Down 0.6% 2.48 2.48 1
SUMMERSET SUM010 4 4.78 11/07/2023 3 2.8 2.88 0.18 Up 6.7% 2.88 2.88 1
SUMMERSET SUM020 4 4.20 24/09/2025 3.44   3.44 0.01 Down 0.3% 3.44 3.44 1
SUMMERSET SUM030 4 2.30 21/09/2027   3.45 3.6 0.15 Up 4.3% 3.6 3.6 1
TRUSTPOWER TPW140 4 5.63 15/12/2021     1.5 0.1 Up 7.1% 1.5 1.5 1
TRUSTPOWER TPW150 4 4.01 15/12/2022 2.25   2.25   No change        
TRUSTPOWER TPW170 4 3.97 22/02/2024 3.2 3.1 3.2 0.05 Up 1.6% 3.2 3.2 1
TRUSTPOWER TPW180 4 3.35 29/07/2026 3.45 3.15 3.18 0.27 Down 7.7% 3.25 3.17 6
Transpower TRP030 2 4.30 30/06/2022     1.29   No change        
Transpower TRP040 2 4.07 16/09/2022     1.48   No change        
Transpower TRP050 2 3.82 06/03/2025     2.77   No change        
Transpower TRP060 2 2.73 14/03/2024 2.38   2.38   No change        
Transpower TRP070 2 1.74 04/09/2025 2.69   2.7   No change        
Transpower TRP080 2 1.52 08/04/2026     1.6   No change        
Transpower TRP090 2 2.05 08/09/2026     2.88 0.02 Down 0.7% 2.88 2.85 2
VECTOR VCT080 2 5.70 15/06/2022 2.75 2.5 2.74 0.01 Down 0.4% 2.75 2.74 2
VECTOR VCT090 2 3.45 27/05/2025 3.1   3.1 0.1 Up 3.2% 3.1 2.97 4
VECTOR VCT100 2 3.69 26/11/2027 3.65 3.55 3.55 0.04 Down 1.1% 3.55 3.54 8
WEL Networks WEL010 4 4.90 02/08/2023 3.34 3 3.29 0.09 Up 2.8% 3.34 3.29 4
WGTNAIR WIA030 2 4.25 12/05/2023 2.6   2.32   No change        
WGTNAIR WIA040 2 4.00 05/08/2024     2.9   No change        
WGTNAIR WIA050 2 5.00 16/06/2025 3.12   3.12   No change        
WGTNAIR WIA060 2 4.00 01/04/2025 3.5 3.2 3.5 0.05 Up 1.3% 3.5 3.5 3
WGTNAIR WIA070 2 2.50 14/08/2026 3.45   3.21 0.09 Down 2.7% 3.3 3.21 3
WGTNAIR WIA080 2 3.32 24/09/2026 3.4 3.34 3.32 0.08 Down 2.4% 3.4 3.32 2
WORKSFINANCE WKSHA 4 4.42 01/01/3000 10550   10540   No change        
Z ENERGY ZEL050 4 4.32 01/11/2023 2.6   2.6   No change   2.6 2.6 1
Z ENERGY ZEL060 4 4.00 03/09/2024     2.9 0.12 Down 4% 2.9 2.81 2