Quick Quote

Bonds

   
08/07/2020 10:56a.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     0.46   No change        
ASB Bank ABB050 4 5.25 15/12/2021 2.4   2.47   No change        
ASB Bank ABB060 2 4.20 24/02/2022     0.52   No change        
ASB Bank ABB070 2 3.31 07/09/2023     0.77   No change        
ASB Bank ABB080 2 1.83 19/08/2024     0.92   No change        
AUCKAIR AIA130 2 5.52 28/05/2021     1.05   No change        
AUCKAIR AIA200 2 4.28 09/11/2022   1.2 1.4   No change        
AUCKAIR AIA210 2 3.97 02/11/2023   1.3 1.38   No change        
AUCKAIR AIA220 2 3.64 17/04/2023     1.28   No change        
AUCKAIR AIA230 2 3.51 10/10/2024     1.41   No change        
AIRNZ AIR020 2 4.25 28/10/2022 4.4   4.45   No change        
AUCKCITY AKC070 2 5.81 25/03/2024     0.68   No change        
AUCKCITY AKC080 2 4.02 24/09/2020     0.5   No change        
AUCKCITY AKC100 2 3.34 27/07/2026     1.03   No change        
AUCKCITY AKC110 2 3.17 27/06/2023     1.17   No change        
AUCKCITY AKC120 2 2.01 10/07/2025     0.9   No change        
ANZBANKNZ ANB100 2 4.03 25/09/2020     0.43   No change        
ANZBANKNZ ANB110 2 4.00 22/03/2021     0.46   No change        
ANZBANKNZ ANB120 2 3.33 02/09/2021     0.53   No change        
ANZBANKNZ ANB130 2 3.71 01/09/2023     0.71   No change        
ANZBANKNZ ANB140 2 3.75 01/09/2022     0.63   No change        
ANZBANKNZ ANB150 2 3.70 30/05/2023 0.8 0.7 0.85   No change        
ANZBANKNZ ANB160 2 3.03 20/03/2024     0.79   No change        
ANZBANKNZ ANBHB 4 3.76 01/01/3000 10140 10190 10195   No change        
ARGOSY ARG010 4 4.00 27/03/2026 2.1 2.05 2.05   No change        
ARGOSY ARG020 4 2.90 29/10/2026 2.28   2.22   No change        
BNZBANK BNZ090 4 5.31 17/12/2020 3.15 3 3.1   No change        
BNZBANK BNZ110 2 4.10 15/06/2023     0.64   No change        
BNZBANK BNZ120 2 3.86 27/07/2022     0.64   No change        
BNZBANK BNZ130 2 3.65 16/11/2023     0.9   No change        
BNZBANK BNZ140 2 2.16 29/01/2025     1   No change        
CH CITY HLD CCH010 2 3.40 06/12/2022 1 0.8 1.03   No change        
CH CITY HLD CCH020 2 3.58 27/11/2024   1.05 0.95   No change        
CONTACT CEN030 4 4.40 15/11/2021     0.96   No change        
CONTACT CEN040 4 4.63 15/11/2022     1.08   No change        
CONTACT CEN050 4 3.55 15/08/2024 1.5   1.21   No change        
CIAL CHC010 2 4.13 24/05/2024   1.75 1.75   No change        
CHORUS CNU010 4 4.12 06/05/2021     1.02 0.1 Down 8.5% 1.02 1.02 1
CHORUS CNU020 4 4.35 06/12/2023 1.8   1.8   No change   1.8 1.8 1
Co-op Bank COO010 4 6.00 28/07/2021 4.75   4.59   No change        
FBFINANCE FBI150 2 4.75 15/03/2021   3.81 3.8   No change        
FBFINANCE FBI160 2 5.00 15/03/2022 3.6 3.5 3.5   No change        
FBFINANCE FBI170 2 5.00 15/03/2023 3.58   3.58   No change        
FBFINANCE FBI180 2 4.90 15/03/2024 3.6 3.3 3.6   No change        
FBFINANCE FBI190 2 3.90 15/03/2025 3.9   3.95   No change        
FONTERRA FCG030 2 4.33 20/10/2021 1.1   0.98   No change        
FONTERRA FCG040 2 4.42 07/03/2023 1.2 1.05 1.2   No change        
FONTERRA FCG050 2 4.15 14/11/2025 1.4   1.4   No change        
FONTERRA FCGHA 4 3.39 01/01/3000 9300   9300   No change   9300 9300 1
GMT BOND GMB020 2 6.20 16/12/2020 1.48   1.2   No change        
GMT BOND GMB030 2 5.00 23/06/2022 1.55 1.25 1.55   No change        
GMT BOND GMB040 2 4.54 31/05/2024 1.85   1.75   No change        
GMT BOND GMB050 2 4.00 01/09/2023 1.38   1.37   No change        
GENESISENRGY GNE030 2 4.14 18/03/2022 1.15 1 1.03   No change        
GENESISENRGY GNE040 4 5.70 09/06/2022 2.2   2.23   No change        
GENESISENRGY GNE050 4 4.65 16/07/2023 2.6 2.25 2.2   No change        
NZGOVERN GOV390 2 6.00 15/05/2021     0.23   No change        
NZGOVERN GOV410 2 5.50 15/04/2023     0.32   No change        
HEARTLAND HBL010 2 4.50 21/09/2022 2.1   2.05   No change        
HEARTLAND HBL020 2 3.55 12/04/2024 2.4   2.35   No change        
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 10520 10545 10535   No change        
INFRATIL IFT190 4 6.85 15/06/2022 3.1 3 3.1   No change        
INFRATIL IFT210 4 5.25 15/09/2023 3.35 3.1 3.35   No change        
INFRATIL IFT220 4 4.90 15/06/2021 3.2 3.1 3.1   No change        
INFRATIL IFT230 4 5.50 15/06/2024 3.5 3.25 3.25   No change        
INFRATIL IFT240 4 5.65 15/12/2022 3.4 3.05 3.2   No change        
INFRATIL IFT250 4 6.15 15/06/2025 3.45 3.3 3.3   No change        
INFRATIL IFT260 4 4.75 15/12/2024 3.33 3.2 3.2   No change        
INFRATIL IFT270 4 4.85 15/12/2023 3.9 3.8 4.02 0.22 Up 5.8% 4.02 4.02 1
INFRATIL IFT280 4 3.35 15/12/2026 3.4 3.35 3.35 0.05 Down 1.5% 3.35 3.35 3
INFRATIL IFT300 4 3.35 15/03/2026 3.5 3.4 3.85   No change        
INFRATIL IFTHA 4 2.67 01/01/3000 5250 5480 5210   No change        
INFRATIL IFTHC 4 3.50 15/12/2029 9600 9700 9700   No change        
Investore IPL010 4 4.40 18/04/2024 2.19   2.2   No change        
Kiwi Funding KCFHA 4 3.99 01/01/3000 10210 10245 10245   No change        
KiwiProperty KPG010 2 6.15 20/08/2021 2.1   1.85 0.25 Down 11.9% 1.85 1.85 1
KiwiProperty KPG020 2 4.00 07/09/2023 1.8 1.69 1.8   No change        
KiwiProperty KPG030 2 4.33 19/12/2024 1.9   1.91   No change        
KiwiProperty KPG040 2 4.06 12/11/2025 2   2 0.01 Up 0.5% 2 2 1
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     0.97   No change        
LGFA LGF070 2 2.75 15/04/2025     0.75   No change        
LGFA LGF080 2 3.50 14/04/2033   1.39 1.6   No change        
LGFA LGF090 2 2.75 14/04/2022     0.41   No change        
LGFA LGF100 2 2.25 15/04/2024     0.54   No change        
LGFA LGF110 2 1.50 20/04/2029 1.25   1.26   No change        
LGFA LGF120 2 1.50 15/04/2026     0.81   No change        
MERCURY MCY020 4 3.60 11/07/2024 2.3 2.2 2.35   No change        
MERIDIAN MEL030 2 4.53 14/03/2023 1 0.71 0.71   No change   0.71 0.71 4
MERIDIAN MEL040 2 4.88 20/03/2024 1.3 1.2 1.24   No change        
MERIDIAN MEL050 2 4.21 27/06/2025 1.45 1.3 1.4   No change        
METLIFECARE MET010 4 3.00 30/09/2026 2.3 2.17 2.3   No change        
MOTORFINANCE MTFHC 4 3.42 01/01/3000 4500 6500 4500   No change        
NUFARM NFFHA 2 4.15 01/01/3000 8400 9200 8400   No change        
NZPOST NZP010 2 4.23 15/11/2024 3.3   3.3   No change        
NZREFIN NZR010 2 5.10 01/03/2024 6 5.9 6.1   No change        
NZX NZX010 4 5.40 20/06/2023 3 2.8 2.9   No change        
PRECINCT PCT010 2 5.54 17/12/2021 1.95   1.76   No change        
PRECINCT PCT020 2 4.42 27/11/2024   1.9 1.9   No change        
PROPINDY PFI010 4 4.59 28/11/2024 2.1 1.9 2.1   No change        
PROPINDY PFI020 4 4.25 01/10/2025 2   2 0.05 Up 2.6% 2 2 1
QUAYSIDE QHLHA 4 2.46 01/01/3000 9650 9750 9650   No change        
SkyCity SKC040 4 15.85 28/09/2020 3   3   No change        
SKTTV SKT020 4 6.25 31/03/2021 4.15 3.5 4.15   No change   4.15 4.15 4
SYNLAIT SML010 4 3.83 17/12/2024 3.3 3.2 3.3   No change        
SparkFinance SPF0001 0 3.07 19/03/2029         No change        
SparkFinance SPF560 4 4.51 10/03/2023     0.87   No change        
SparkFinance SPF570 4 3.94 07/09/2026 1.25 1.15 1.19   No change        
SparkFinance SPF580 4 3.37 07/03/2024     0.81   No change        
SUMMERSET SUM010 4 4.78 11/07/2023 2 1.85 2   No change        
SUMMERSET SUM020 4 4.20 24/09/2025 2.05   2.06   No change   2.06 2.05 2
TRUSTPOWER TPW140 4 5.63 15/12/2021 2   1.83   No change        
TRUSTPOWER TPW150 4 4.01 15/12/2022 2   2   No change        
TRUSTPOWER TPW170 4 3.97 22/02/2024 2.2 2 2   No change        
TRUSTPOWER TPW180 4 3.35 29/07/2026 1.9   1.9   No change        
Turners TRA100 4 5.50 30/09/2021 5.5 4.2 5.8   No change        
Transpower TRP030 2 4.30 30/06/2022     0.64   No change        
Transpower TRP040 2 4.07 16/09/2022     0.57   No change        
Transpower TRP050 2 3.82 06/03/2025   0.88 1.01   No change        
Transpower TRP060 2 2.73 14/03/2024   0.81 0.81   No change        
Transpower TRP070 2 1.74 04/09/2025 1.04   1.03   No change        
VECTOR VCT080 2 5.70 15/06/2022 2.27   2.15   No change        
VECTOR VCT090 2 3.45 27/05/2025 1.6   1.6   No change        
WESTPAC WBC010 4 4.70 01/09/2021 2.3   2.33   No change        
WEL Networks WEL010 4 4.90 02/08/2023 2.35 2.2 2.18   No change        
WGTNAIR WIA020 2 6.25 15/05/2021 2.05   1.9   No change        
WGTNAIR WIA030 2 4.25 12/05/2023 2.3   1.7   No change        
WGTNAIR WIA040 2 4.00 05/08/2024 2 1.85 2   No change        
WGTNAIR WIA050 2 5.00 16/06/2025   1.85 1.9   No change        
WGTNAIR WIA060 2 4.00 01/04/2025   2.3 2.35   No change        
WORKSFINANCE WKSHA 4 4.32 01/01/3000 10400 10430 10361   No change        
Z ENERGY ZEL040 4 4.01 01/11/2021 1.75   1.75 0.1 Down 5.4% 1.75 1.75 1
Z ENERGY ZEL050 4 4.32 01/11/2023 2   2   No change        
Z ENERGY ZEL060 4 4.00 03/09/2024 2.15   2.15   No change   2.15 2.15 1