Quick Quote

Bonds

   
15/08/2022 12:28p.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 ABB070 2 3.31 07/09/2023 4.2   4.2   No change        
ASB Bank ABB080 2 1.83 19/08/2024 4.35   4.15   No change        
ASB Bank ABB090 2 1.65 04/05/2026 4.27   4.27   No change        
ASB Bank ABB100 2 5.52 21/06/2027 4.38 4.33 4.21   No change        
AUCKAIR AIA200 2 4.28 09/11/2022     3.51   No change        
AUCKAIR AIA210 2 3.97 02/11/2023     4.41 0.12 Up 2.8% 4.41 4.41 2
AUCKAIR AIA220 2 3.64 17/04/2023     4.15   No change        
AUCKAIR AIA230 2 3.51 10/10/2024 4.4   4.4   No change        
AUCKAIR AIA240 2 3.29 17/11/2026 4.07   4.14   No change        
AIRNZ AIR020 2 4.25 28/10/2022 5.2   5.09   No change        
AUCKCITY AKC070 2 5.81 25/03/2024     4.17 0.22 Up 5.4% 4.17 4.17 1
AUCKCITY AKC100 2 3.34 27/07/2026 3.81   3.81   No change        
AUCKCITY AKC110 2 3.17 27/06/2023   3.9 3.95   No change        
AUCKCITY AKC120 2 2.01 10/07/2025 3.8   3.8   No change        
AUCKCITY AKC130 2 2.95 28/09/2050 5 4.25 4.84   No change        
AUCKCITY AKC140 2 2.41 20/10/2027 4.3   4.01   No change        
ANZBANKNZ ANB130 2 3.71 01/09/2023     4.07   No change        
ANZBANKNZ ANB140 2 3.75 01/09/2022     2.88   No change        
ANZBANKNZ ANB150 2 3.70 30/05/2023 4.3   4.08   No change        
ANZBANKNZ ANB160 2 3.03 20/03/2024     4.28 0.09 Up 2.1% 4.29 4.28 2
ANZBANKNZ ANB170 4 3.00 17/09/2026 5.2 5.1 5.2 0.05 Down 1% 5.22 5.19 4
ANZBANKNZ ANBHC 4 6.95 01/01/3000 10190 10200 10200   No change   10200 10200 6
ARGOSY ARG010 4 4.00 27/03/2026 4.82 4.7 5.1   No change        
ARGOSY ARG020 4 2.90 29/10/2026   4.7 5   No change        
ARGOSY ARG030 4 2.20 27/10/2027 5.45 5.1 5.1   No change        
Arvida ARV010 4 2.87 22/02/2028 5.1 5.05 5.09 0.04 Up 0.8% 5.09 5.09 1
BNZBANK BNZ110 2 4.10 15/06/2023 4.07   4.07   No change        
BNZBANK BNZ130 2 3.65 16/11/2023     4.23 0.01 Up 0.2% 4.23 4.23 2
BNZBANK BNZ140 2 2.16 29/01/2025 4.1   4.14   No change        
BNZBANK BNZ150 2 1.88 08/06/2026 4.5   4.28   No change        
BNZBANK BNZ160 2 4.99 07/06/2027 4.5 4.15 4.44 0.02 Down 0.4% 4.45 4.44 3
CH CITY HLD CCH010 2 3.40 06/12/2022     3.48   No change        
CH CITY HLD CCH020 2 3.58 27/11/2024     4.06   No change        
CH CITY HLD CCH030 2 3.01 05/11/2026 3.9   4.05   No change        
CONTACT CEN040 4 4.63 15/11/2022   3.48 3.52   No change        
CONTACT CEN050 4 3.55 15/08/2024   4.2 4.39   No change        
CONTACT CEN060 4 4.33 19/11/2026 5.15   5.15   No change   5.15 5.15 1
CIAL CHC010 2 4.13 24/05/2024   4.44 4.56 0.17 Up 3.9% 4.6 4.56 2
CIAL CHC020 2 5.18 19/05/2028 4.5   4.5   No change        
CHANINF CHI010 2 5.10 01/03/2024 5.1   5.2   No change        
CHANINF CHI020 4 5.80 20/05/2027 5.24 5.1 5.25   No change        
CHORUS CNU020 4 4.35 06/12/2023 4.1 4.04 4.04   No change   4.04 4.04 1
CHORUS CNU030 4 1.98 02/12/2027 4.59 4.45 4.5   No change        
CHORUS CNU040 4 2.51 02/12/2030   4.6 4.86 0.02 Down 0.4% 4.86 4.86 1
FBFINANCE FBI170 2 5.00 15/03/2023 5.2 5.05 5.05   No change        
FBFINANCE FBI180 2 4.90 15/03/2024 5.15 5.02 4.95   No change        
FBFINANCE FBI190 2 3.90 15/03/2025 5   5   No change        
FBFINANCE FBI200 2 2.80 15/03/2026 5.5 5.45 5.45 0.05 Up 0.9% 5.45 5.45 1
FBFINANCE FBI210 2 4.75 15/03/2027 5.55 5 5.55 0.3 Up 5.7% 5.55 5.55 2
FONTERRA FCG040 2 4.42 07/03/2023     4.04   No change        
FONTERRA FCG050 2 4.15 14/11/2025 4.4   4.29   No change        
FONTERRA FCGHA 4 5.48 01/01/3000 9750 9900 9900   No change        
GMT BOND GMB040 2 4.54 31/05/2024 4.45   4.52   No change        
GMT BOND GMB050 2 4.00 01/09/2023 4.5   4.5 0.1 Up 2.2% 4.5 4.5 1
GMT BOND GMB060 2 4.74 14/04/2027 4.7   4.7   No change        
GENESISENRGY GNE050 4 4.65 16/07/2023 5.05 4.9 4.95 0.05 Down 1% 4.95 4.95 1
GENESISENRGY GNE060 2 4.17 14/03/2028 4.5   4.5   No change        
GENESISENRGY GNE070 4 5.66 09/06/2027 5.3 5.2 5.17   No change        
NZGOVERN GOV410 2 5.50 15/04/2023     3.38   No change        
HEARTLAND HBL010 2 4.50 21/09/2022   3.22 3.51 0.04 Up 1.2% 3.51 3.51 1
HEARTLAND HBL020 2 3.55 12/04/2024 4.6   4.62   No change   4.62 4.62 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        
Housing NZ HNZ0007 0 1.53 10/09/2035         No change        
Housing NZ HNZ0008 0 4.42 15/10/2027         No change        
IAG IAGFC 4 5.32 15/06/2028 9900 10100 10100   No change   10100 10100 6
INFRATIL IFT210 4 5.25 15/09/2023 5.25 5 5.22 0.02 Down 0.4% 5.22 5.22 1
INFRATIL IFT230 4 5.50 15/06/2024 6   5.3   No change   5.3 5.3 1
INFRATIL IFT240 4 5.65 15/12/2022 5.2 5 5.08   No change        
INFRATIL IFT250 4 6.15 15/06/2025 5.05   5.05   No change        
INFRATIL IFT260 4 4.75 15/12/2024 5.17   5.17   No change        
INFRATIL IFT270 4 4.85 15/12/2023 5.1 4.4 5.1   No change        
INFRATIL IFT280 4 3.35 15/12/2026 5.25 5.1 5.25   No change   5.25 5.25 2
INFRATIL IFT300 4 3.35 15/03/2026 5.25   5.15   No change        
INFRATIL IFT310 4 3.60 15/12/2027 5.44   5.44   No change        
INFRATIL IFT320 4 5.93 15/06/2026 5.4 5.1 5.4   No change   5.4 5.4 1
INFRATIL IFTHA 4 3.14 01/01/3000 7065 7100 7065   No change        
INFRATIL IFTHC 4 4.19 15/12/2029 9971   9975   No change        
Investore IPL010 4 4.40 18/04/2024 4.85 4.8 4.8 0.06 Down 1.2% 4.8 4.75 2
Investore IPL020 4 2.40 31/08/2027   5.07 5.11 0.04 Up 0.8% 5.11 5.11 1
Investore IPL030 4 4.00 25/02/2027 5.25 5.1 5.1   No change        
KiwiProperty KPG020 2 4.00 07/09/2023     4.65   No change        
KiwiProperty KPG030 2 4.33 19/12/2024 4.75   4.65   No change        
KiwiProperty KPG040 2 4.06 12/11/2025 4.49   4.52   No change        
KiwiProperty KPG050 2 2.85 19/07/2028 4.55   4.55   No change   4.7 4.55 3
Kiwibank KWB010 4 2.36 11/12/2025 5.1   5.1   No change   5.1 5.1 1
Kiwibank KWBHA 4 4.93 01/01/3000 9705 9725 9725   No change   9725 9725 1
LGFA LGF050 2 5.50 15/04/2023     3.65   No change        
LGFA LGF060 2 4.50 15/04/2027     3.79   No change        
LGFA LGF070 2 2.75 15/04/2025     3.88   No change        
LGFA LGF080 2 3.50 14/04/2033 5   3.99   No change        
LGFA LGF100 2 2.25 15/04/2024     3.94   No change        
LGFA LGF110 2 1.50 20/04/2029 4.15   4.08 0.18 Up 4.5% 4.08 4.08 1
LGFA LGF120 2 1.50 15/04/2026     3.82   No change        
LGFA LGF130 2 2.00 15/04/2037 4.5   4.32   No change        
LGFA LGF140 2 2.25 15/05/2031     4.14   No change        
LGFA LGF150 2 2.25 15/05/2028     3.91   No change        
LGFA LGF160 2 3.00 15/05/2035     4.43   No change        
MERCURY MCY020 4 3.60 11/07/2024 5   5   No change   5 5 3
MERCURY MCY030 2 1.56 14/09/2027 4.47   4.47   No change        
MERCURY MCY040 2 2.16 29/09/2026 4.6 4.5 4.45   No change        
MERCURY MCY050 4 5.73 13/05/2027 5.2 5.15 5.2   No change        
MERIDIAN MEL030 2 4.53 14/03/2023   4.11 4.15   No change        
MERIDIAN MEL040 2 4.88 20/03/2024 4.5 4.4 4.38   No change        
MERIDIAN MEL050 2 4.21 27/06/2025 4.6   4.5   No change        
METLIFECARE MET010 4 3.00 30/09/2026 4.9   4.9   No change        
MANAWA MNW150 4 4.01 15/12/2022     4   No change        
MANAWA MNW170 4 3.97 22/02/2024   4.7 4.9   No change        
MANAWA MNW180 4 3.35 29/07/2026     4.5   No change        
MOTORFINANCE MTFHC 4 3.50 01/01/3000 6200 6400 6000   No change        
NUFARM NFFHA 2 4.86 01/01/3000 9400 9870 9400   No change        
NZREFIN NZR010 2 5.10 01/03/2024     5.3 0.1 Down 1.8%      
NZX NZX010 4 5.40 20/06/2023 5.4 5.3 5.35   No change        
Oceania OCA010 4 2.30 19/10/2027 5.5 5.2 5.41 0.04 Up 0.7% 5.41 5.37 2
Oceania OCA020 4 3.30 13/09/2028 5.75   5.84   No change        
PRECINCT PCT020 2 4.42 27/11/2024 5.1 4.85 4.91 0.02 Down 0.3% 4.91 4.9 4
PRECINCT PCT030 2 2.85 28/05/2027 5.25 5.12 5.19   No change        
PRECINCT PCT040 2 5.25 09/05/2028 4.95   4.95   No change        
PROPINDY PFI010 4 4.59 28/11/2024 4.85 4.65 4.7 0.05 Up 1.1% 4.7 4.7 1
PROPINDY PFI020 4 4.25 01/10/2025 4.85   4.7   No change        
QUAYSIDE QHLHA 4 2.46 01/01/3000 9420 9475 9420 20 Up 0.2% 9420 9420 2
RYMAN RYM010 4 2.55 18/12/2026 5.1   5.07 0.02 Down 0.4% 5.07 5.07 2
SBS Bank SBS010 4 4.32 18/03/2027 4.9 4.8 4.8   No change   4.8 4.8 1
SkyCity SKC050 4 3.02 21/05/2027 5.45 5.3 5.4   No change        
SYNLAIT SML010 4 3.83 17/12/2024 9 8.31 8.3   No change        
SparkFinance SPF0001 0 3.07 19/03/2029         No change        
SparkFinance SPF560 4 4.51 10/03/2023   4 4.01   No change        
SparkFinance SPF570 4 3.94 07/09/2026 4.15   4.2   No change        
SparkFinance SPF580 4 3.37 07/03/2024 4.1   4.07   No change        
SUMMERSET SUM010 4 4.78 11/07/2023 4.7   4.7   No change        
SUMMERSET SUM020 4 4.20 24/09/2025 5   4.5 0.05 Down 1.1% 4.5 4.5 6
SUMMERSET SUM030 4 2.30 21/09/2027   5.14 5.15 0.19 Up 3.8% 5.15 5.15 1
Transpower TRP040 2 4.07 16/09/2022     2.92   No change        
Transpower TRP050 2 3.82 06/03/2025 4.15   4 0.13 Up 3.4% 4 3.96 6
Transpower TRP060 2 2.73 14/03/2024     3.99   No change        
Transpower TRP070 2 1.74 04/09/2025 4.65 4.02 4.06 0.01 Down 0.2% 4.07 4.06 3
Transpower TRP080 2 1.52 08/04/2026 3.95   4.2   No change        
Transpower TRP090 2 2.05 08/09/2026 3.93   4.05   No change        
VECTOR VCT090 2 3.45 27/05/2025 4.55   4.35   No change        
VECTOR VCT100 2 3.69 26/11/2027 4.5   4.5   No change   4.5 4.5 3
VECTOR VCT110 2 6.23 15/06/2027 5.3 5 5.22   No change        
WEL Networks WEL010 4 4.90 02/08/2023 5.2 5.05 5.2   No change   5.2 5.2 1
WGTNAIR WIA030 2 4.25 12/05/2023 4.73   4.47   No change        
WGTNAIR WIA040 2 4.00 05/08/2024 4.65   4.65   No change        
WGTNAIR WIA050 2 5.00 16/06/2025 4.54   4.54   No change        
WGTNAIR WIA060 2 4.00 01/04/2025 4.5 4 4.5 0.05 Down 1.1% 4.5 4.5 1
WGTNAIR WIA070 2 2.50 14/08/2026 4.8   4.65   No change        
WGTNAIR WIA080 2 3.32 24/09/2026 5   5.01 0.01 Up 0.2% 5.01 5.01 1
WORKSFINANCE WKSHA 4 8.14 01/01/3000 10550 10566 10566   No change   10566 10566 1
Z ENERGY ZEL050 4 4.32 01/11/2023   4.5 4.51   No change        
Z ENERGY ZEL060 4 4.00 03/09/2024   4.8 4.81 0.06 Up 1.3% 4.81 4.81 1