Quick Quote

Bonds

   
04/08/2020 10:54p.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     0.43   No change   0.43 0.43 2
ASB Bank ABB050 4 5.25 15/12/2021 2.24   2.24 0.02 Down 0.7% 2.24 2.24 1
ASB Bank ABB060 2 4.20 24/02/2022     0.57   No change        
ASB Bank ABB070 2 3.31 07/09/2023     0.77   No change        
ASB Bank ABB080 2 1.83 19/08/2024     0.74 0.08 Down 9.8% 0.74 0.74 1
AUCKAIR AIA130 2 5.52 28/05/2021     1.1   No change        
AUCKAIR AIA200 2 4.28 09/11/2022 1.28   1.29   No change        
AUCKAIR AIA210 2 3.97 02/11/2023     1.41   No change        
AUCKAIR AIA220 2 3.64 17/04/2023 1.35   1.15   No change        
AUCKAIR AIA230 2 3.51 10/10/2024 1.45   1.36 0.06 Down 4.2% 1.36 1.36 1
AIRNZ AIR020 2 4.25 28/10/2022 4 3.6 4 0.5 Up 14.3% 4 4 3
AUCKCITY AKC070 2 5.81 25/03/2024     0.72   No change        
AUCKCITY AKC080 2 4.02 24/09/2020     0.5   No change        
AUCKCITY AKC100 2 3.34 27/07/2026     0.92 0.06 Down 5.6% 0.92 0.92 1
AUCKCITY AKC110 2 3.17 27/06/2023     1.17   No change        
AUCKCITY AKC120 2 2.01 10/07/2025     0.78 0.05 Down 6.1% 0.78 0.78 1
ANZBANKNZ ANB100 2 4.03 25/09/2020     0.41   No change        
ANZBANKNZ ANB110 2 4.00 22/03/2021     0.38 0.03 Down 6.3% 0.38 0.38 1
ANZBANKNZ ANB120 2 3.33 02/09/2021 0.45   0.32 0.02 Up 6.7% 0.32 0.32 1
ANZBANKNZ ANB130 2 3.71 01/09/2023     0.72 0.04 Up 5.9% 0.72 0.72 1
ANZBANKNZ ANB140 2 3.75 01/09/2022     0.54 0.06 Down 10.1% 0.54 0.54 1
ANZBANKNZ ANB150 2 3.70 30/05/2023     0.71   No change        
ANZBANKNZ ANB160 2 3.03 20/03/2024     0.78   No change        
ANZBANKNZ ANBHB 4 3.76 01/01/3000 10210   10211 1 Up   10250 10210 10
ARGOSY ARG010 4 4.00 27/03/2026 2.05   2.05   No change   2.05 2.05 1
ARGOSY ARG020 4 2.90 29/10/2026 2.2   2.16   No change        
BNZBANK BNZ090 4 5.31 17/12/2020 2.6   2.6 0.01 Down 0.2% 2.6 2.6 1
BNZBANK BNZ110 2 4.10 15/06/2023     0.65 0.04 Up 5.7% 0.65 0.65 2
BNZBANK BNZ120 2 3.86 27/07/2022     0.58   No change        
BNZBANK BNZ130 2 3.65 16/11/2023     0.68 0.01 Up 0.7% 0.68 0.68 1
BNZBANK BNZ140 2 2.16 29/01/2025     0.84 0.1 Down 10.2% 0.84 0.84 1
CH CITY HLD CCH010 2 3.40 06/12/2022     0.8   No change        
CH CITY HLD CCH020 2 3.58 27/11/2024 1.15   1.15   No change        
CONTACT CEN030 4 4.40 15/11/2021   1 0.93 0.07 Down 7% 0.93 0.93 2
CONTACT CEN040 4 4.63 15/11/2022     1.01   No change        
CONTACT CEN050 4 3.55 15/08/2024 1.3   1.3   No change        
CIAL CHC010 2 4.13 24/05/2024   1.8 2 0.28 Up 16.3% 2 2 1
CHORUS CNU010 4 4.12 06/05/2021     1.07 0.05 Up 4.4% 1.08 1.07 2
CHORUS CNU020 4 4.35 06/12/2023 1.85 1.8 1.85 0.06 Up 3.4% 1.85 1.8 3
Co-op Bank COO010 4 6.00 28/07/2021 4.7 4.4 4.4   No change        
FBFINANCE FBI150 2 4.75 15/03/2021   3.25 3.25   No change        
FBFINANCE FBI160 2 5.00 15/03/2022 2.9   2.9   No change        
FBFINANCE FBI170 2 5.00 15/03/2023 3.38   3.58   No change        
FBFINANCE FBI180 2 4.90 15/03/2024 3.2   3.2   No change   3.2 3.2 2
FBFINANCE FBI190 2 3.90 15/03/2025 3.79   3.79   No change        
FONTERRA FCG030 2 4.33 20/10/2021 1   0.86 0.01 Down 1.1% 0.86 0.86 1
FONTERRA FCG040 2 4.42 07/03/2023   1.05 1.22 0.04 Up 3.4% 1.22 1.22 1
FONTERRA FCG050 2 4.15 14/11/2025 1.45   1.45   No change        
FONTERRA FCGHA 4 2.47 01/01/3000 9250   9250 40 Up 0.4% 9250 9250 1
GMT BOND GMB020 2 6.20 16/12/2020 1.15   1.15 0.02 Up 1.8% 1.15 1.15 2
GMT BOND GMB030 2 5.00 23/06/2022 1.6 1.3 1.3   No change        
GMT BOND GMB040 2 4.54 31/05/2024 1.75   1.75   No change        
GMT BOND GMB050 2 4.00 01/09/2023 1.6 1.5 1.6   No change        
GENESISENRGY GNE030 2 4.14 18/03/2022 0.99   1   No change        
GENESISENRGY GNE040 4 5.70 09/06/2022 2.15   2.15 0.03 Down 1.4% 2.15 2.15 1
GENESISENRGY GNE050 4 4.65 16/07/2023 2.24   2.25 0.06 Down 2.4% 2.25 2.25 1
NZGOVERN GOV390 2 6.00 15/05/2021     0.28 0.04 Up 16.7% 0.28 0.28 1
NZGOVERN GOV410 2 5.50 15/04/2023     0.3   No change        
HEARTLAND HBL010 2 4.50 21/09/2022 1.9   1.77 0.08 Down 4.3% 1.8 1.77 4
HEARTLAND HBL020 2 3.55 12/04/2024 2.1   2.04 0.04 Up 2% 2.04 2.04 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        
IAG IAGFB 4 5.15 15/06/2043 10550   10550   No change        
INFRATIL IFT190 4 6.85 15/06/2022 3.1   3.1   No change   3.1 3.1 6
INFRATIL IFT210 4 5.25 15/09/2023 3.3   3   No change   3 3 1
INFRATIL IFT220 4 4.90 15/06/2021   3 3.04   No change        
INFRATIL IFT230 4 5.50 15/06/2024 3.18 3 3.29   No change        
INFRATIL IFT240 4 5.65 15/12/2022 3.2   3.1 0.1 Down 3% 3.1 3.1 1
INFRATIL IFT250 4 6.15 15/06/2025 3.3   3.3 0.01 Down 0.2% 3.3 3.3 1
INFRATIL IFT260 4 4.75 15/12/2024 3.1   2.95   No change        
INFRATIL IFT270 4 4.85 15/12/2023 3.9 3.8 3.82 0.02 Up 0.5% 3.82 3.8 3
INFRATIL IFT280 4 3.35 15/12/2026 3.29   3.29 0.15 Up 4.8% 3.3 3.14 7
INFRATIL IFT300 4 3.35 15/03/2026 3.35   3.35   No change        
INFRATIL IFTHA 4 2.67 01/01/3000 5605 6000 5600   No change        
INFRATIL IFTHC 4 3.50 15/12/2029 9815 10060 9815 90 Up 0.9% 9815 9815 1
Investore IPL010 4 4.40 18/04/2024 2.1 1.9 1.9 0.25 Down 11.6% 2.1 1.87 3
Kiwi Funding KCFHA 4 3.99 01/01/3000 10215 10245 10215 5 Down   10215 10200 2
KiwiProperty KPG010 2 6.15 20/08/2021 1.73   1.7 0.03 Down 1.7% 1.7 1.7 1
KiwiProperty KPG020 2 4.00 07/09/2023 1.8   1.65   No change        
KiwiProperty KPG030 2 4.33 19/12/2024 1.85 1.7 1.75 0.05 Up 2.9% 1.75 1.75 2
KiwiProperty KPG040 2 4.06 12/11/2025 1.9   1.9   No change        
LGFA LGF040 2 6.00 15/05/2021     0.34   No change        
LGFA LGF050 2 5.50 15/04/2023     0.54   No change        
LGFA LGF060 2 4.50 15/04/2027     0.94 0.05 Down 4.6% 0.94 0.94 1
LGFA LGF070 2 2.75 15/04/2025     0.69   No change        
LGFA LGF080 2 3.50 14/04/2033 2 1.48 1.48   No change        
LGFA LGF090 2 2.75 14/04/2022     0.44   No change        
LGFA LGF100 2 2.25 15/04/2024     0.53 0.05 Down 8.6% 0.53 0.53 1
LGFA LGF110 2 1.50 20/04/2029 1.34 1 1.16 0.02 Up 1.8% 1.16 1.12 4
LGFA LGF120 2 1.50 15/04/2026     0.87   No change        
LGFA LGF130 2 2.00 15/04/2037         No change        
MERCURY MCY020 4 3.60 11/07/2024 2.29 2.25 2.3 0.05 Up 2% 2.3 2.3 2
MERIDIAN MEL030 2 4.53 14/03/2023 1.05 1 1 0.1 Down 9.1% 1 1 1
MERIDIAN MEL040 2 4.88 20/03/2024 1.25   1.07   No change        
MERIDIAN MEL050 2 4.21 27/06/2025     1.24   No change        
METLIFECARE MET010 4 3.00 30/09/2026 2.1 2 2.1 0.1 Up 5% 2.1 2.1 3
MOTORFINANCE MTFHC 4 3.42 01/01/3000 4500 4700 4800   No change        
NUFARM NFFHA 2 4.15 01/01/3000 8600   8700   No change        
NZPOST NZP010 2 4.23 15/11/2024 3.3   3.25   No change   3.25 3.25 2
NZREFIN NZR010 2 5.10 01/03/2024 5.95 5.8 6   No change   6 6 4
NZX NZX010 4 5.40 20/06/2023 2.95 2.4 3   No change        
PRECINCT PCT010 2 5.54 17/12/2021 2   1.95   No change        
PRECINCT PCT020 2 4.42 27/11/2024 1.74   1.74   No change        
PROPINDY PFI010 4 4.59 28/11/2024 1.85   1.85   No change   1.85 1.85 1
PROPINDY PFI020 4 4.25 01/10/2025 2.05   1.9   No change        
QUAYSIDE QHLHA 4 2.46 01/01/3000 9800 9900 9780   No change        
SkyCity SKC040 4 15.85 28/09/2020   3.7 3.6   No change        
SKTTV SKT020 4 6.25 31/03/2021 4.05 3.85 3.8   No change   3.8 3.8 1
SYNLAIT SML010 4 3.83 17/12/2024 2.95 2.91 2.95 0.05 Down 1.7% 2.95 2.9 3
SparkFinance SPF0001 0 3.07 19/03/2029         No change        
SparkFinance SPF560 4 4.51 10/03/2023     0.86   No change        
SparkFinance SPF570 4 3.94 07/09/2026 1.14 1 1.14   No change        
SparkFinance SPF580 4 3.37 07/03/2024     0.95   No change        
SUMMERSET SUM010 4 4.78 11/07/2023 2   2 0.06 Up 2.8% 2 2 1
SUMMERSET SUM020 4 4.20 24/09/2025 2.1   2.1   No change   2.1 2.1 1
TRUSTPOWER TPW140 4 5.63 15/12/2021     2 0.3 Up 17.6% 2 2 2
TRUSTPOWER TPW150 4 4.01 15/12/2022 2   1.85   No change        
TRUSTPOWER TPW170 4 3.97 22/02/2024 2.15 1.9 2   No change        
TRUSTPOWER TPW180 4 3.35 29/07/2026 1.83   1.83   No change   1.83 1.83 3
Turners TRA100 4 5.50 30/09/2021   5 5 0.4 Down 7.4% 5.4 5 2
Transpower TRP030 2 4.30 30/06/2022   0.5 0.52   No change        
Transpower TRP040 2 4.07 16/09/2022     0.59   No change        
Transpower TRP050 2 3.82 06/03/2025   0.88 0.88   No change        
Transpower TRP060 2 2.73 14/03/2024 0.8   0.9   No change        
Transpower TRP070 2 1.74 04/09/2025 1.02   0.99   No change        
VECTOR VCT080 2 5.70 15/06/2022 2.35   2.3   No change        
VECTOR VCT090 2 3.45 27/05/2025 1.5   1.5   No change   1.5 1.5 2
WESTPAC WBC010 4 4.70 01/09/2021 2.65 2.1 2.1 0.05 Up 2.4% 2.1 2.1 17
WEL Networks WEL010 4 4.90 02/08/2023 2.2   2.17   No change        
WGTNAIR WIA020 2 6.25 15/05/2021 2.15   2.15 0.1 Up 4.9% 2.15 2.05 4
WGTNAIR WIA030 2 4.25 12/05/2023 2.35   2.17   No change        
WGTNAIR WIA040 2 4.00 05/08/2024   1.85 2.1   No change        
WGTNAIR WIA050 2 5.00 16/06/2025 2.1 1.91 2.1   No change        
WGTNAIR WIA060 2 4.00 01/04/2025 2.6 2.4 2.25   No change        
WORKSFINANCE WKSHA 4 4.32 01/01/3000 10440 10490 10450   No change   10500 10450 4
Z ENERGY ZEL040 4 4.01 01/11/2021 1.9   1.84 0.02 Down 1.1% 1.84 1.84 1
Z ENERGY ZEL050 4 4.32 01/11/2023 1.94 1.6 1.94   No change        
Z ENERGY ZEL060 4 4.00 03/09/2024 2 1.85 2   No change