Quick Quote

Bonds

   
16/04/2021 10:45p.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 ABB040 2 4.25 26/05/2021     0.36   No change   0.36 0.36 1
ASB Bank ABB050 4 5.25 15/12/2021 1.7   1.7 0.09 Up 5.6% 1.7 1.7 1
ASB Bank ABB060 2 4.20 24/02/2022     0.45   No change        
ASB Bank ABB070 2 3.31 07/09/2023     0.75   No change        
ASB Bank ABB080 2 1.83 19/08/2024     1.07   No change        
AUCKAIR AIA130 2 5.52 28/05/2021     0.62 0.03 Up 5.1% 0.62 0.62 1
AUCKAIR AIA200 2 4.28 09/11/2022     1.04   No change        
AUCKAIR AIA210 2 3.97 02/11/2023     1.13   No change        
AUCKAIR AIA220 2 3.64 17/04/2023 1.08   1.08   No change        
AUCKAIR AIA230 2 3.51 10/10/2024 1.49 1.35 1.4 0.06 Down 4.1% 1.49 1.4 2
AIRNZ AIR020 2 4.25 28/10/2022 2.4   2.5   No change        
AUCKCITY AKC070 2 5.81 25/03/2024     0.83   No change        
AUCKCITY AKC100 2 3.34 27/07/2026 1.72   1.43 0.06 Down 3.7% 1.43 1.43 1
AUCKCITY AKC110 2 3.17 27/06/2023     0.71   No change        
AUCKCITY AKC120 2 2.01 10/07/2025 1.15   1.15   No change        
AUCKCITY AKC130 2 2.95 28/09/2050 3.4 3.3 3.3   No change        
ANZBANKNZ ANB120 2 3.33 02/09/2021     0.41   No change        
ANZBANKNZ ANB130 2 3.71 01/09/2023     0.77   No change        
ANZBANKNZ ANB140 2 3.75 01/09/2022     0.54 0.02 Up 2.9% 0.54 0.54 1
ANZBANKNZ ANB150 2 3.70 30/05/2023     0.75   No change        
ANZBANKNZ ANB160 2 3.03 20/03/2024     0.95   No change        
ANZBANKNZ ANBHB 4 3.79 01/01/3000 9950 10000 9950 5 Up 0.1% 10000 9945 7
ARGOSY ARG010 4 4.00 27/03/2026 2.5   2.5 0.02 Up 0.8% 2.5 2.46 2
ARGOSY ARG020 4 2.90 29/10/2026 2.52 2.45 2.52 0.03 Up 1.2% 2.52 2.45 4
ARGOSY ARG030 4 2.20 27/10/2027 2.65   2.65 0.1 Up 3.9% 2.65 2.62 5
Arvida ARV010 4 2.87 22/02/2028 2.5 2.4 2.5 0.1 Down 3.8% 2.5 2.5 6
BNZBANK BNZ090 4 2.73 17/12/2025 2.65 2.61 2.65   No change   2.65 2.65 7
BNZBANK BNZ110 2 4.10 15/06/2023     0.73   No change        
BNZBANK BNZ120 2 3.86 27/07/2022     0.51   No change        
BNZBANK BNZ130 2 3.65 16/11/2023     0.77   No change        
BNZBANK BNZ140 2 2.16 29/01/2025 1.21   1.15   No change        
CH CITY HLD CCH010 2 3.40 06/12/2022     0.8   No change        
CH CITY HLD CCH020 2 3.58 27/11/2024     1.19   No change        
CONTACT CEN030 4 4.40 15/11/2021     0.54   No change   0.54 0.54 1
CONTACT CEN040 4 4.63 15/11/2022 1   0.93   No change   0.93 0.93 2
CONTACT CEN050 4 3.55 15/08/2024     1.3   No change   1.3 1.3 1
CIAL CHC010 2 4.13 24/05/2024 1.75   1.52 0.03 Down 1.9% 1.53 1.52 4
CHORUS CNU010 4 4.12 06/05/2021     0.55 0.01 Down 1.8% 0.55 0.55 2
CHORUS CNU020 4 4.35 06/12/2023 1.55   1.55   No change   1.55 1.54 2
CHORUS CNU030 4 1.98 02/12/2027 2.09 1.98 1.98 0.12 Down 5.7% 1.98 1.98 1
CHORUS CNU040 4 2.51 02/12/2030 2.8 2.65 2.63 0.03 Up 1.2% 2.63 2.6 6
Co-op Bank COO010 4 6.00 28/07/2021 3.78 3.25 3.76   No change        
FBFINANCE FBI160 2 5.00 15/03/2022 2.7   2.74   No change        
FBFINANCE FBI170 2 5.00 15/03/2023 2.84   2.85   No change        
FBFINANCE FBI180 2 4.90 15/03/2024 2.8   2.8   No change        
FBFINANCE FBI190 2 3.90 15/03/2025 2.75   2.75 0.05 Down 1.8% 2.78 2.75 4
FBFINANCE FBI200 2 2.80 15/03/2026 3 2.8 2.95   No change        
FONTERRA FCG030 2 4.33 20/10/2021     0.59   No change        
FONTERRA FCG040 2 4.42 07/03/2023   0.86 0.86   No change        
FONTERRA FCG050 2 4.15 14/11/2025 1.6   1.61   No change        
FONTERRA FCGHA 4 2.47 01/01/3000 9700   9700   No change   9700 9700 2
GMT BOND GMB030 2 5.00 23/06/2022     1.25   No change        
GMT BOND GMB040 2 4.54 31/05/2024 1.5   1.46 0.04 Down 2.7% 1.46 1.46 1
GMT BOND GMB050 2 4.00 01/09/2023 1.35   1.35 0.04 Up 3.1% 1.35 1.35 1
GENESISENRGY GNE030 2 4.14 18/03/2022     0.68   No change        
GENESISENRGY GNE040 4 5.70 09/06/2022 2.44 2.35 2.4 0.04 Down 1.6% 2.41 2.3 4
GENESISENRGY GNE050 4 4.65 16/07/2023 2.4   2.3 0.1 Down 4.2% 2.3 2.3 1
NZGOVERN GOV390 2 6.00 15/05/2021     0.23   No change        
NZGOVERN GOV410 2 5.50 15/04/2023     0.24   No change        
HEARTLAND HBL010 2 4.50 21/09/2022 1.15   1.15   No change   1.19 1.15 2
HEARTLAND HBL020 2 3.55 12/04/2024 1.5   1.33 0.02 Down 1.5% 1.34 1.33 2
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 10300 10375 10350   No change        
INFRATIL IFT190 4 6.85 15/06/2022 2.8   2.8   No change        
INFRATIL IFT210 4 5.25 15/09/2023 3   3 0.05 Up 1.7% 3 2.95 4
INFRATIL IFT220 4 4.90 15/06/2021     3.1   No change   3.1 3.1 1
INFRATIL IFT230 4 5.50 15/06/2024 3   3   No change        
INFRATIL IFT240 4 5.65 15/12/2022 2.7   2.8   No change        
INFRATIL IFT250 4 6.15 15/06/2025 3   3.25   No change        
INFRATIL IFT260 4 4.75 15/12/2024 2.88   2.88 0.02 Down 0.7% 2.88 2.88 2
INFRATIL IFT270 4 4.85 15/12/2023 3.65 3.5 3.5   No change        
INFRATIL IFT280 4 3.35 15/12/2026 2.95   2.9 0.1 Down 3.3% 2.9 2.9 2
INFRATIL IFT300 4 3.35 15/03/2026 3 2.85 3   No change        
INFRATIL IFTHA 4 1.71 01/01/3000 5850 5995 6000   No change   6000 6000 1
INFRATIL IFTHC 4 2.75 15/12/2029   9865 9800   No change   9810 9800 3
Investore IPL010 4 4.40 18/04/2024 2   1.89 0.05 Down 2.6% 1.94 1.89 2
Investore IPL020 4 2.40 31/08/2027 2.3 2.2 2.3   No change        
Kiwi Funding KCFHA 4 3.99 01/01/3000 10000 10100 10000   No change   10000 10000 3
KiwiProperty KPG010 2 6.15 20/08/2021     1.27   No change        
KiwiProperty KPG020 2 4.00 07/09/2023 1.65 1.33 1.65 0.03 Up 1.9% 1.65 1.65 1
KiwiProperty KPG030 2 4.33 19/12/2024   1.85 1.85 0.1 Up 5.7% 1.85 1.85 2
KiwiProperty KPG040 2 4.06 12/11/2025 2.2   2.09   No change   2.09 2.09 1
Kiwibank KWB010 4 2.36 11/12/2025 2.33   2.34   No change   2.34 2.34 1
LGFA LGF040 2 6.00 15/05/2021   0.27 0.34 0.05 Up 15.5% 0.34 0.34 1
LGFA LGF050 2 5.50 15/04/2023     0.52   No change        
LGFA LGF060 2 4.50 15/04/2027     1.48   No change        
LGFA LGF070 2 2.75 15/04/2025   0.89 0.89   No change        
LGFA LGF080 2 3.50 14/04/2033     2.35 0.12 Down 4.7% 2.35 2.35 1
LGFA LGF090 2 2.75 14/04/2022     0.39   No change        
LGFA LGF100 2 2.25 15/04/2024   0.69 0.69   No change        
LGFA LGF110 2 1.50 20/04/2029   1.8 1.87 0.04 Down 1.8% 1.91 1.87 2
LGFA LGF120 2 1.50 15/04/2026     1.27   No change        
LGFA LGF130 2 2.00 15/04/2037     2.7   No change        
MERCURY MCY020 4 3.60 11/07/2024 2.44   2.44 0.01 Down 0.4% 2.45 2.44 2
MERCURY MCY030 2 1.56 14/09/2027 2.28   2.12 0.03 Down 1.4% 2.13 2.11 5
MERCURY MCY040 2 2.16 29/09/2026 1.85   1.85 0.15 Down 7.5% 1.88 1.85 5
MERIDIAN MEL030 2 4.53 14/03/2023 1   1   No change        
MERIDIAN MEL040 2 4.88 20/03/2024 1.3   1.18   No change        
MERIDIAN MEL050 2 4.21 27/06/2025 1.6 1.45 1.55 0.05 Down 3.1% 1.59 1.55 2
METLIFECARE MET010 4 3.00 30/09/2026 2.65   2.6 0.05 Down 1.9% 2.65 2.6 4
MOTORFINANCE MTFHC 4 2.52 01/01/3000 5200 5500 5200   No change        
NUFARM NFFHA 2 4.00 01/01/3000 8810 9000 8810 10 Up 0.1% 8815 8810 2
NZPOST NZP010 2 4.23 15/05/2021   3.5 3   No change        
NZREFIN NZR010 2 5.10 01/03/2024 5.65 4.8 5.69   No change        
NZX NZX010 4 5.40 20/06/2023 2.85 2.7 2.7   No change   2.7 2.7 2
Oceania OCA010 4 2.30 19/10/2027 2.6 2.29 2.29 0.31 Down 11.9% 2.29 2.29 2
PRECINCT PCT010 2 5.54 17/12/2021     1.31   No change        
PRECINCT PCT020 2 4.42 27/11/2024 2.05 1.95 2.05 0.05 Up 2.5% 2.05 2.05 1
PROPINDY PFI010 4 4.59 28/11/2024 1.9 1.8 1.86 0.02 Up 1.1% 1.86 1.86 2
PROPINDY PFI020 4 4.25 01/10/2025 2.05   2 0.02 Down 1% 2 2 2
QUAYSIDE QHLHA 4 2.46 01/01/3000 10025   10050 30 Up 0.3% 10050 10050 2
RYMAN RYM010 4 2.55 18/12/2026 2.5 2.35 2.46 0.03 Down 1% 2.46 2.45 4
SYNLAIT SML010 4 3.83 17/12/2024 3.95 3.9 3.91 0.01 Up 0.3% 3.95 3.91 4
SparkFinance SPF0001 0 3.07 19/03/2029         No change        
SparkFinance SPF560 4 4.51 10/03/2023     0.88 0.11 Up 14.3% 0.88 0.87 2
SparkFinance SPF570 4 3.94 07/09/2026 1.6 1.5 1.62   No change        
SparkFinance SPF580 4 3.37 07/03/2024     1.02 0.06 Up 6.3% 1.02 1.02 1
SUMMERSET SUM010 4 4.78 11/07/2023 1.75 1.6 1.6 0.15 Down 8.6% 1.75 1.6 3
SUMMERSET SUM020 4 4.20 24/09/2025 2.2   2.16 0.04 Down 1.8% 2.19 2.16 3
SUMMERSET SUM030 4 2.30 21/09/2027 2.45 2.25 2.45 0.09 Down 3.5% 2.45 2.44 3
TRUSTPOWER TPW140 4 5.63 15/12/2021     1.39 0.11 Down 7.3% 1.39 1.39 1
TRUSTPOWER TPW150 4 4.01 15/12/2022   1.5 1.52 0.02 Up 1.3% 1.52 1.52 1
TRUSTPOWER TPW170 4 3.97 22/02/2024 2.35 2.2 2.27   No change        
TRUSTPOWER TPW180 4 3.35 29/07/2026 2.2   2.2   No change        
Turners TRA100 4 5.50 30/09/2021     5   No change        
Transpower TRP030 2 4.30 30/06/2022     0.52   No change        
Transpower TRP040 2 4.07 16/09/2022     0.5   No change        
Transpower TRP050 2 3.82 06/03/2025     1.23   No change        
Transpower TRP060 2 2.73 14/03/2024     0.94   No change        
Transpower TRP070 2 1.74 04/09/2025 1.26 1.2 1.25 0.02 Down 1.6% 1.26 1.25 4
Transpower TRP080 2 1.52 08/04/2026 1.5       No change        
VECTOR VCT080 2 5.70 15/06/2022 2.36   2.34   No change   2.34 2.34 3
VECTOR VCT090 2 3.45 27/05/2025 1.7 1.5 1.56 0.01 Down 0.6% 1.56 1.55 3
WESTPAC WBC010 4 4.70 01/09/2021 1.7   1.7 0.05 Down 2.9% 1.7 1.7 2
WEL Networks WEL010 4 4.90 02/08/2023 2.25   2.14 0.01 Down 0.5% 2.25 2.14 2
WGTNAIR WIA020 2 6.25 15/05/2021     1.05   No change        
WGTNAIR WIA030 2 4.25 12/05/2023   1.69 1.68   No change        
WGTNAIR WIA040 2 4.00 05/08/2024 2 1.8 2   No change        
WGTNAIR WIA050 2 5.00 16/06/2025 2.25   2.24   No change        
WGTNAIR WIA060 2 4.00 01/04/2025 2.3 2.21 2.32 0.02 Up 0.9% 2.33 2.29 3
WGTNAIR WIA070 2 2.50 14/08/2026 2.3   2.3   No change        
WORKSFINANCE WKSHA 4 4.32 01/01/3000 10441 10500 10500   No change   10500 10441 3
Z ENERGY ZEL040 4 4.01 01/11/2021 1.58   1.53   No change        
Z ENERGY ZEL050 4 4.32 01/11/2023 1.85   1.69 0.01 Up 0.3% 1.69 1.69 1
Z ENERGY ZEL060 4 4.00 03/09/2024 2   1.87 0.05 Down 2.4% 1.9 1.87 2