Quick Quote

Fixed Securities

   
24/04/2017 3:47 a.m.
Trading
NZ/AU Markets   
International Markets   
Exchange Traded Funds   
NZ Fixed interest   
Investing
New Issues
Government Kiwi Bonds
UDC Term Investments
ANZ Investment Funds
ANZ KiwiSaver Scheme
ANZ Insurance
Currencies & Cash
Online Multi-Currency Account   
NZDX
Company Code Freq. Coupon Maturity Buy Sell Last Change High Low Trds
ASB Bank ABB030 4 6.65 15/06/2019 4.34   4.35 0.02 Down 0.5% 4.35 4.35 1
ASB Bank ABB040 2 4.25 26/05/2021     3.63 0.01 Up 0.3% 3.63 3.58 3
ASB Bank ABB050 4 5.25 15/12/2021 5.1 4.85 5.05 0.02 Up 0.4% 5.15 5 3
ASB Bank ABB060 2 4.20 24/02/2022 3.9   3.86 0.05 Up 1.3% 3.86 3.8 3
AUCKAIR AIA110 2 5.47 17/10/2017     2.5   No change        
AUCKAIR AIA120 2 4.73 13/12/2019     3.19   No change        
AUCKAIR AIA130 2 5.52 28/05/2021 3.5   3.44 0.04 Down 1.1% 3.54 3.41 5
AUCKAIR AIA200 2 4.28 09/11/2022 3.7   3.75   No change   3.79 3.75 2
AUCKAIR AIA210 2 3.97 02/11/2023     3.94 0.04 Down 1% 3.94 3.94 2
AIRNZ AIR020 2 4.25 28/10/2022 4   4.1   No change        
AUCKCITY AKC050 2 6.52 29/09/2017     2.34   No change        
AUCKCITY AKC060 2 4.41 18/12/2018   2.45 2.53   No change        
AUCKCITY AKC070 2 5.81 25/03/2024 3.55   3.47 0.03 Down 0.9% 3.47 3.47 1
AUCKCITY AKC080 2 4.02 24/09/2020     3.2   No change        
AUCKCITY AKC090 2 3.04 30/03/2020     2.9 0.07 Up 2.5% 2.9 2.9 1
AUCKCITY AKC100 2 3.34 27/07/2026 4   3.95   No change        
ANZBANKNZ ANB090 2 4.89 18/09/2017     2.4   No change        
ANZBANKNZ ANB100 2 4.03 25/09/2020     3.41   No change   3.42 3.41 5
ANZBANKNZ ANB110 2 4.00 22/03/2021 3.65   3.55 0.02 Down 0.6% 3.62 3.55 2
ANZBANKNZ ANB120 2 3.33 02/09/2021 3.9   3.9   No change        
ANZBANKNZ ANB130 2 3.71 01/09/2023   4.04 4.13 0.06 Up 1.5% 4.13 4.09 2
ANZBANKNZ ANBFA 4 2.96 22/03/2019     10024.8   No change        
ANZBANKNZ ANBHA 2 5.28 01/01/3000 10125 10160 10125 20 Up 0.2% 10125 10125 1
ANZBANKNZ ANBHB 4 7.20 01/01/3000 10455 10480 10480   No change   10480 10455 5
ASBCAPITAL ASBPA 0 0.00 01/01/1900 84 86 84   No change   85 84 3
ASBCAPITAL ASBPB 0 0.00 01/01/1900 80.7 81 80.7 0.8 Down 1% 81.5 80.7 10
BNZBANK BNZ090 4 5.31 17/12/2020 4.84 4.77 4.84   No change   4.85 4.84 6
BNZBANK BNZ100 2 4.43 18/06/2020 3.33   3.36 0.06 Up 1.8% 3.36 3.36 1
BNZBANK BNZ110 2 4.10 15/06/2023 4.1   4.15   No change   4.15 4.15 1
CAS CASHA 4 5.04 01/01/3000 9175 9200 9200   No change   9200 9175 2
CONTACT CEN020 4 5.80 15/05/2019     3.38 0.08 Up 2.4% 3.38 3.38 1
CONTACT CEN030 4 4.40 15/11/2021 4   4.02 0.12 Up 3.1% 4.02 4.02 1
CONTACT CEN040 4 4.63 15/11/2022 4.3   4.15 0.03 Up 0.7% 4.15 4.11 2
CHORUS CNU010 4 4.12 06/05/2021 3.9 3.85 3.85 0.03 Down 0.8% 3.88 3.85 3
Co-op Bank COO010 4 6.00 28/07/2021 6.7 6.45 6.45   No change        
FBFINANCE FBI110 2 7.15 15/03/2018 4.9 4.25 4.25   No change        
FBFINANCE FBI120 2 5.40 15/03/2019 4.75 4.1 4.75   No change        
FBFINANCE FBI130 2 6.45 15/03/2019   4.3 4.3   No change   4.3 4.3 1
FBFINANCE FBI140 2 5.80 15/03/2020 4.7 4.35 4.6   No change   4.6 4.6 2
FBFINANCE FBI150 2 4.75 15/03/2021 4.6 4.5 4.5 0.1 Up 2.3% 4.5 4.2 2
FBFINANCE FBI160 2 5.00 15/03/2022 5.1 5 5   No change   5.05 5 14
FONTERRA FCG030 2 4.33 20/10/2021 3.75   3.75 0.08 Up 2.2% 3.75 3.65 2
FONTERRA FCG040 2 4.42 07/03/2023 4.1   3.94 0.06 Down 1.5% 3.94 3.94 1
FONTERRA FCGHA 4 4.38 01/01/3000 9200 9400 9100   No change        
GMT BOND GMB020 2 6.20 16/12/2020 3.8 3.7 3.85   No change        
GMT BOND GMB030 2 5.00 23/06/2022 4.2   4.2 0.2 Up 5% 4.2 4.2 1
GENESISENRGY GNE030 2 4.14 18/03/2022 4   4   No change   4.2 4 5
NZGOVERN GOV380 2 6.00 15/12/2017     1.85   No change        
NZGOVERN GOV390 2 6.00 15/05/2021     2.41 0.07 Up 3% 2.41 2.41 1
NZGOVERN GOV400 2 5.00 15/03/2019     2.13   No change        
NZGOVERN GOV410 2 5.50 15/04/2023     2.71 0.08 Up 3% 2.71 2.71 1
GPL GPLFA 4 6.19 15/07/2041 10240 10250 10240 9 Up 0.1% 10240 10230 4
IAG IAGFB 4 5.15 15/06/2043 9910 9950 9900   No change        
INFRATIL IFT090 4 8.50 15/02/2020 4.85   4.85 0.15 Down 3% 4.85 4.85 3
INFRATIL IFT160 4 8.50 15/06/2017 6.75   6.75   No change        
INFRATIL IFT170 4 8.00 15/11/2017     4.5   No change        
INFRATIL IFT180 4 6.85 15/11/2018 4.5   4.5   No change        
INFRATIL IFT190 4 6.85 15/06/2022 5.44 5.25 5.45 0.03 Down 0.5% 5.45 5.45 1
INFRATIL IFT200 4 6.75 15/11/2019 4.63   4.63   No change        
INFRATIL IFT210 4 5.25 15/09/2023 5.85 5.45 5.5   No change       1
INFRATIL IFT220 4 4.90 15/06/2021 4.85   4.9   No change        
NZXR IFT230 4 5.50 15/06/2024 5.85   5.87   No change        
INFRATIL IFTHA 4 3.63 01/01/3000 6400 6500 6400   No change   6400 6400 3
Kiwi Funding KCF010 2 6.61 15/07/2019 5.45 5.1 5.25   No change        
Kiwi Funding KCFHA 4 7.25 01/01/3000 10330 10450 10330   No change        
KiwiProperty KPG010 2 6.15 20/08/2021 4.35   4.35   No change        
KiwiProperty KPG020 2 4.00 07/09/2023 4.45 4.4 4.45   No change   4.45 4.45 1
LGFA LGF010 2 6.00 15/12/2017     2.14   No change        
LGFA LGF020 2 5.00 15/03/2019     2.42   No change        
LGFA LGF030 2 3.00 15/04/2020     2.68 0.02 Down 0.7% 2.68 2.67 2
LGFA LGF040 2 6.00 15/05/2021     2.92 0.05 Up 1.7% 2.92 2.92 1
LGFA LGF050 2 5.50 15/04/2023     3.3 0.03 Up 0.9% 3.3 3.3 1
LGFA LGF060 2 4.50 15/04/2027     3.78   No change        
LGFA LGF070 2 2.75 15/04/2025     3.65   No change        
LGFA LGF080 2 3.50 14/04/2033         No change        
MERCURY MCY010 4 6.90 11/07/2019 4.75 4.5 4.8 0.05 Up 1.1% 4.8 4.75 2
MERIDIAN MEL030 2 4.53 14/03/2023   4.05 4.06 0.01 Up 0.2% 4.1 4.06 2
MERIDIAN MEL040 2 4.88 20/03/2024 4.35   4.25   No change   4.25 4.25 5
MOTORFINANCE MTFHC 4 4.47 01/01/3000 5975 6100 6100 150 Up 2.5% 6100 6100 1
NUFARM NFFHA 2 5.87 01/01/3000 9000 9350 9350 75 Up 0.8% 9350 9200 6
NZPOST NZP010 2 6.35 15/11/2019 4.9   4.9   No change   4.9 4.9 2
PRECINCT PCT010 2 5.54 17/12/2021 4.35 4.26 4.26   No change   4.27 4.26 2
POWERCO PWC090 4 6.74 28/09/2017     2.75   No change        
QUAYSIDE QHLHA 4 4.32 01/01/3000 9630 9700 9630   No change   9650 9630 6
RABOBANK RBO010 2 4.59 10/06/2020 3.43   3.36   No change        
RABOBANK RBOHA 4 2.88 01/01/3000 9640 9650 9640 10 Up 0.1% 9650 9630 15
RABOCAPITAL RCSHA 4 8.34 01/01/3000 10650 10680 10680   No change        
SKYCITY SKC040 4 4.65 28/09/2022 4.4   4.2   No change   4.2 4.2 2
SKTTV SKT020 4 6.25 31/03/2021 4.85   4.67 0.02 Up 0.4% 4.67 4.67 1
SparkFinance SPF560 4 4.51 10/03/2023 3.88   3.83 0.03 Down 0.8% 3.83 3.83 1
SparkFinance SPF570 4 3.94 07/09/2026 4.62   4.18   No change        
Turners TNRHB 4 6.50 30/09/2018 10500 10790 10500   No change        
TRUSTPOWER TPW130 4 7.10 15/12/2017 4.5   4.5   No change        
TRUSTPOWER TPW140 4 5.63 15/12/2021 4.5   4.34   No change        
TRUSTPOWER TPW150 4 4.01 15/12/2022 4.5   4.55   No change   4.55 4.5 4
TRUSTPOWER TPW160 4 6.75 15/09/2019   4.35 4.55   No change        
Transpower TRP010 2 5.14 30/11/2018     2.72 0.02 Up 0.6% 2.72 2.72 1
Transpower TRP020 2 4.65 06/09/2019 3   2.99 0.03 Up 1% 2.99 2.99 1
Transpower TRP030 2 4.30 30/06/2022 3.75   3.61 0.09 Down 2.4% 3.61 3.61 1
Transpower TRP040 2 4.07 16/09/2022 3.8   3.92   No change        
UNICANT UOC010 2 5.77 15/12/2019 4.2 4 4.3   No change        
VECTOR VCT070 2 7.00 15/06/2017 7.1   7.1   No change   7.1 7.1 3
WESTPAC WBC010 4 4.70 01/09/2021 4.89 4.8 4.8 0.02 Up 0.4% 4.8 4.77 6
WAREHOUSE WHS020 2 5.30 15/06/2020 4.15 4 4.03 0.03 Up 0.8% 4.03 4.03 1
WGTNAIR WIA020 2 6.25 15/05/2021 3.95   3.95 0.02 Down 0.5% 3.95 3.95 1
WGTNAIR WIA030 2 4.25 12/05/2023 4.3 4.26 4.34   No change        
WGTNAIR WIA040 2 4.00 05/08/2024 4.7   4.45 0.04 Up 0.9% 4.45 4.45 2
WGTNAIR WIA050 2 5.00 16/06/2025     4.7   No change        
WORKSFINANCE WKSHA 4 6.29 01/01/3000 10300 10350 10325 25 Down 0.2% 10350 10300 5
Z ENERGY ZEL020 4 7.25 15/08/2018 3.55   3.55 0.01 Down 0.3% 3.55 3.55 2
Z ENERGY ZEL030 4 6.50 15/11/2019 3.94   3.9 0.1 Down 2.5% 3.9 3.9 1
Z ENERGY ZEL040 4 4.01 01/11/2021 4.35   4.35 0.07 Up 1.6% 4.35 4.35 1
Z ENERGY ZEL050 4 4.32 01/11/2023 4.85 4.75 4.75   No change   4.83 4.75 3