Quick Quote

Bonds

   
30/07/2021 12:33p.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 1.37 0.02 Up 1.5% 1.37 1.37 1
ASB Bank ABB060 2 4.20 24/02/2022     0.72   No change        
ASB Bank ABB070 2 3.31 07/09/2023   0.75 1.13   No change        
ASB Bank ABB080 2 1.83 19/08/2024     1.49   No change        
ASB Bank ABB090 2 1.65 04/05/2026     1.83 0.03 Up 1.7% 1.83 1.83 1
AUCKAIR AIA200 2 4.28 09/11/2022     1.38   No change        
AUCKAIR AIA210 2 3.97 02/11/2023     1.46   No change        
AUCKAIR AIA220 2 3.64 17/04/2023     1   No change        
AUCKAIR AIA230 2 3.51 10/10/2024 1.74   1.72   No change        
AIRNZ AIR020 2 4.25 28/10/2022 2.14   2.14   No change        
AUCKCITY AKC070 2 5.81 25/03/2024   1.25 1.3   No change        
AUCKCITY AKC100 2 3.34 27/07/2026   1.5 1.7   No change        
AUCKCITY AKC110 2 3.17 27/06/2023     0.9   No change        
AUCKCITY AKC120 2 2.01 10/07/2025 1.45   1.6   No change        
AUCKCITY AKC130 2 2.95 28/09/2050 3.65 3.27 3.28 0.01 Up 0.3% 3.28 3.28 1
ANZBANKNZ ANB120 2 3.33 02/09/2021     0.36   No change        
ANZBANKNZ ANB130 2 3.71 01/09/2023   1.2 1.21 0.01 Up 0.8% 1.21 1.21 1
ANZBANKNZ ANB140 2 3.75 01/09/2022     0.93 0.04 Up 4.5% 0.93 0.92 2
ANZBANKNZ ANB150 2 3.70 30/05/2023   1.11 1.14 0.11 Down 8.8% 1.14 1.14 1
ANZBANKNZ ANB160 2 3.03 20/03/2024   1.27 1.39   No change        
ANZBANKNZ ANBHB 4 3.83 01/01/3000 10060 10100 10075   No change        
ARGOSY ARG010 4 4.00 27/03/2026 2.19   2.19   No change        
ARGOSY ARG020 4 2.90 29/10/2026 2.35 2.3 2.35   No change   2.35 2.35 2
ARGOSY ARG030 4 2.20 27/10/2027 2.65 2.46 2.68 0.16 Up 6.1% 2.68 2.54 2
Arvida ARV010 4 2.87 22/02/2028 2.55   2.53   No change        
BNZBANK BNZ110 2 4.10 15/06/2023     1.25   No change        
BNZBANK BNZ120 2 3.86 27/07/2022     0.89   No change        
BNZBANK BNZ130 2 3.65 16/11/2023     1.11   No change        
BNZBANK BNZ140 2 2.16 29/01/2025     1.52   No change        
BNZBANK BNZ150 2 1.88 08/06/2026     1.82 0.01 Up 0.6% 1.82 1.82 1
CH CITY HLD CCH010 2 3.40 06/12/2022     1.15   No change        
CH CITY HLD CCH020 2 3.58 27/11/2024     1.47   No change        
CONTACT CEN030 4 4.40 15/11/2021     0.65   No change        
CONTACT CEN040 4 4.63 15/11/2022     1.35   No change        
CONTACT CEN050 4 3.55 15/08/2024 1.6   1.6   No change        
CIAL CHC010 2 4.13 24/05/2024 1.65   1.7   No change        
CHORUS CNU020 4 4.35 06/12/2023 1.3   1.3   No change   1.3 1.3 2
CHORUS CNU030 4 1.98 02/12/2027 2.1 2 2   No change   2.03 2 3
CHORUS CNU040 4 2.51 02/12/2030 2.54   2.54 0.04 Up 1.6% 2.54 2.48 3
FBFINANCE FBI160 2 5.00 15/03/2022 2.24   2.25 0.15 Down 6.3% 2.25 2.25 4
FBFINANCE FBI170 2 5.00 15/03/2023 2.2   2.2   No change        
FBFINANCE FBI180 2 4.90 15/03/2024   2.3 2.3   No change   2.3 2.3 2
FBFINANCE FBI190 2 3.90 15/03/2025 2.5   2.5   No change        
FBFINANCE FBI200 2 2.80 15/03/2026 2.75 2.35 2.6   No change        
FONTERRA FCG030 2 4.33 20/10/2021     0.57   No change        
FONTERRA FCG040 2 4.42 07/03/2023   1.3 1.4   No change        
FONTERRA FCG050 2 4.15 14/11/2025     1.75   No change        
FONTERRA FCGHA 4 2.68 01/01/3000 10050   10045   No change        
GMT BOND GMB030 2 5.00 23/06/2022   1.37 1.36 0.02 Down 1.4% 1.36 1.36 1
GMT BOND GMB040 2 4.54 31/05/2024     1.86 0.04 Down 2.1% 1.86 1.86 1
GMT BOND GMB050 2 4.00 01/09/2023 1.65 1.48 1.56   No change        
GENESISENRGY GNE030 2 4.14 18/03/2022     0.96   No change        
GENESISENRGY GNE040 4 5.70 09/06/2022 2.05   2.05   No change        
GENESISENRGY GNE050 4 4.65 16/07/2023 2 1.9 2   No change        
NZGOVERN GOV410 2 5.50 15/04/2023     0.74   No change        
HEARTLAND HBL010 2 4.50 21/09/2022   1.18 1.31   No change        
HEARTLAND HBL020 2 3.55 12/04/2024     1.64 0.03 Up 1.6% 1.69 1.63 3
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 10315 10350 10316   No change        
INFRATIL IFT190 4 6.85 15/06/2022 2.5 2.31 2.3   No change        
INFRATIL IFT210 4 5.25 15/09/2023 2.4 2.3 2.4   No change        
INFRATIL IFT230 4 5.50 15/06/2024 2.8 2.35 2.35 0.45 Down 16.1% 2.35 2.35 1
INFRATIL IFT240 4 5.65 15/12/2022 2.49 2.31 2.49   No change   2.49 2.49 1
INFRATIL IFT250 4 6.15 15/06/2025 2.65   2.65   No change        
INFRATIL IFT260 4 4.75 15/12/2024 2.78 2.35 2.35 0.15 Down 6% 2.35 2.35 1
INFRATIL IFT270 4 4.85 15/12/2023 3 2.85 2.8   No change        
INFRATIL IFT280 4 3.35 15/12/2026 2.79 2.6 2.7   No change        
INFRATIL IFT300 4 3.35 15/03/2026 2.88 2.65 2.65   No change        
INFRATIL IFT310 4 3.60 15/12/2027 2.9 2.75 2.89   No change        
INFRATIL IFTHA 4 1.71 01/01/3000 6505 6750 6505 5 Up 0.1% 6550 6505 3
INFRATIL IFTHC 4 2.75 15/12/2029 10115   10115   No change        
Investore IPL010 4 4.40 18/04/2024 2.05 1.85 2.05   No change        
Investore IPL020 4 2.40 31/08/2027 2.55 2.41 2.58   No change   2.58 2.58 1
Kiwi Funding KCFHA 4 3.99 01/01/3000 10050 10080 10036   No change        
KiwiProperty KPG010 2 6.15 20/08/2021     0.88   No change        
KiwiProperty KPG020 2 4.00 07/09/2023 1.75   1.76 0.03 Up 1.4% 1.76 1.74 2
KiwiProperty KPG030 2 4.33 19/12/2024 2   1.89   No change        
KiwiProperty KPG040 2 4.06 12/11/2025 2   2   No change        
KiwiProperty KPG050 2 2.85 19/07/2028 2.52 2.51 2.51   No change   2.51 2.51 2
Kiwibank KWB010 4 2.36 11/12/2025 2.45 2.31 2.31 0.01 Up 0.4% 2.31 2.3 3
LGFA LGF050 2 5.50 15/04/2023     1   No change        
LGFA LGF060 2 4.50 15/04/2027     1.63   No change        
LGFA LGF070 2 2.75 15/04/2025     1.36 0.03 Up 2.3% 1.36 1.36 1
LGFA LGF080 2 3.50 14/04/2033     2.18   No change        
LGFA LGF090 2 2.75 14/04/2022     0.35   No change        
LGFA LGF100 2 2.25 15/04/2024     1.05   No change        
LGFA LGF110 2 1.50 20/04/2029   1.81 1.82   No change        
LGFA LGF120 2 1.50 15/04/2026   1.51 1.51   No change        
LGFA LGF130 2 2.00 15/04/2037 2.87   2.49   No change        
LGFA LGF140 2 2.25 15/05/2031     1.97   No change        
MERCURY MCY020 4 3.60 11/07/2024 1.94   1.94 0.01 Up 0.3% 1.94 1.94 1
MERCURY MCY030 2 1.56 14/09/2027 2.04   2.03 0.01 Down 0.5% 2.03 2.03 2
MERCURY MCY040 2 2.16 29/09/2026 2   1.95   No change        
MERIDIAN MEL030 2 4.53 14/03/2023 1.4 1.25 1.4   No change        
MERIDIAN MEL040 2 4.88 20/03/2024 1.59   1.59 0.08 Down 4.8% 1.59 1.59 1
MERIDIAN MEL050 2 4.21 27/06/2025 1.79   1.84   No change        
METLIFECARE MET010 4 3.00 30/09/2026 2.4 2.39 2.39   No change   2.39 2.39 1
MOTORFINANCE MTFHC 4 2.52 01/01/3000 5740 5950 5740   No change        
NUFARM NFFHA 2 4.00 01/01/3000 8925 9200 9200   No change        
NZREFIN NZR010 2 5.10 01/03/2024 4 3.8 4   No change        
NZX NZX010 4 5.40 20/06/2023 2.37   2.37   No change        
Oceania OCA010 4 2.30 19/10/2027 2.45 2.3 2.45   No change   2.45 2.45 1
PRECINCT PCT010 2 5.54 17/12/2021     1.15   No change   1.15 1.15 1
PRECINCT PCT020 2 4.42 27/11/2024 2   2 0.2 Down 9.1% 2 2 1
PRECINCT PCT030 2 2.85 28/05/2027 2.5 2.4 2.43   No change        
PROPINDY PFI010 4 4.59 28/11/2024 1.9   1.9   No change        
PROPINDY PFI020 4 4.25 01/10/2025 2.25 2.15 2.15   No change        
QUAYSIDE QHLHA 4 2.46 01/01/3000 10305   10305   No change        
RYMAN RYM010 4 2.55 18/12/2026 2.35   2.35   No change        
SkyCity SKC050 4 3.02 21/05/2027 2.49 2.4 2.4   No change   2.45 2.4 3
SYNLAIT SML010 4 3.83 17/12/2024 4.88 4.79 4.79 0.06 Down 1.2% 4.88 4.79 2
SparkFinance SPF0001 0 3.07 19/03/2029         No change        
SparkFinance SPF560 4 4.51 10/03/2023     1.16   No change        
SparkFinance SPF570 4 3.94 07/09/2026 1.7   1.7   No change        
SparkFinance SPF580 4 3.37 07/03/2024     1.56   No change        
SUMMERSET SUM010 4 4.78 11/07/2023 2 1.9 2.02   No change        
SUMMERSET SUM020 4 4.20 24/09/2025 2.15 2 2.17   No change        
SUMMERSET SUM030 4 2.30 21/09/2027 2.6 2.45 2.5   No change       1
TRUSTPOWER TPW140 4 5.63 15/12/2021     1.42   No change        
TRUSTPOWER TPW150 4 4.01 15/12/2022 1.75 1.61 1.82   No change        
TRUSTPOWER TPW170 4 3.97 22/02/2024 2   2   No change        
TRUSTPOWER TPW180 4 3.35 29/07/2026 2.25   2.3   No change        
Turners TRA100 4 5.50 30/09/2021   5 5   No change        
Transpower TRP030 2 4.30 30/06/2022     0.7   No change        
Transpower TRP040 2 4.07 16/09/2022     0.95   No change        
Transpower TRP050 2 3.82 06/03/2025   1.35 1.45   No change        
Transpower TRP060 2 2.73 14/03/2024   0.85 1.33   No change        
Transpower TRP070 2 1.74 04/09/2025 1.55   1.55   No change        
Transpower TRP080 2 1.52 08/04/2026 1.8   1.6   No change        
VECTOR VCT080 2 5.70 15/06/2022 2 1.95 2.04   No change   2.04 2.04 2
VECTOR VCT090 2 3.45 27/05/2025 1.6 1.5 1.55   No change        
WESTPAC WBC010 4 4.70 01/09/2021   0.9 0.8   No change        
WEL Networks WEL010 4 4.90 02/08/2023 1.9   1.9   No change   1.9 1.9 3
WGTNAIR WIA030 2 4.25 12/05/2023 1.75   1.79   No change        
WGTNAIR WIA040 2 4.00 05/08/2024 2.25   2   No change        
WGTNAIR WIA050 2 5.00 16/06/2025 2   2   No change        
WGTNAIR WIA060 2 4.00 01/04/2025 2.25 2 2.25   No change   2.25 2.25 1
WGTNAIR WIA070 2 2.50 14/08/2026 2.2 2.1 2.3   No change        
WORKSFINANCE WKSHA 4 4.42 01/01/3000 10730   10730   No change        
Z ENERGY ZEL040 4 4.01 01/11/2021     1.31 0.04 Down 3% 1.31 1.31 1
Z ENERGY ZEL050 4 4.32 01/11/2023 1.95   1.85   No change        
Z ENERGY ZEL060 4 4.00 03/09/2024 1.9   1.9   No change