| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A01 | Agriculture & Fishing Index | 605.6 | 594.7 | 605.6 | 0 | 10.8 |  | 1.82 | 7 |
| A02 | Mining Index | 2,347 | 2,319 | 2,342 | 0 | 15 | | 0.65 | 7 |
| A03 | Forestry Index | 175.6 | 175.6 | 175.6 | 0 | 0.0 |  | 0.00 | 6 |
| A04 | Building Index | 1,540 | 1,526 | 1,540 | 0 | 14 | | 0.93 | 8 |
| A06 | Food Index | 3,499 | 3,481 | 3,481 | 0 | 3 |  | 0.08 | 7 |
| A07 | Textiles & Apparel Index | 503.5 | 499.6 | 500.6 | 0 | 3.0 | | 0.59 | 5 |
| A08 | Intermed & Durables Index | 1,437 | 1,420 | 1,436 | 0 | 17 | | 1.17 | 8 |
| A10 | Transport Index | 417.1 | 413.2 | 417.1 | 0 | 3.1 | | 0.74 | 7 |
| A11 | Ports Index | 1,608 | 1,593 | 1,600 | 0 | 0 | | 0.00 | 8 |
| A12 | Leisure & Tourism Index | 1,205 | 1,198 | 1,198 | 0 | 8 | | 0.63 | 6 |
| A13 | Consumer Index | 1,586 | 1,579 | 1,585 | 0 | 5 | | 0.32 | 7 |
| A14 | Media & Comms Index | 384.5 | 379.9 | 384.5 | 0 | 3.5 | | 0.91 | 6 |
| A15 | Finance & Other Services Index | 2,547 | 2,530 | 2,547 | 0 | 17 | | 0.66 | 7 |
| A99 | All Index | 723.9 | 718.3 | 723.9 | 0 | 5.6 | | 0.78 | 8 |
| ABA | Abano Healthcare Group | 5.030 | 5.000 | 5.030 | 13,025 | 0.060 | | 1.18 | 5 |
| ACC010 | ACC 24/03/14 6.42% - Auckland City | 5.500 | 5.500 | 5.500 | 0 | 0.000 | | 0.00 | 5 |
| ACC020 | ACC 24/03/15 6.25% - Auckland City | 5.950 | 5.950 | 5.950 | 0 | 0.000 | | 0.00 | 6 |
| AFF | AFFCO Holdings Ordinary Shares | 0.3600 | 0.3600 | 0.3600 | 0 | 0.0000 | | 0.00 | 5 |
| AFI | Australian Foundation | 6.050 | 6.050 | 6.050 | 28,722 | 0.000 | | 0.00 | 6 |
| AFINC | Australian Foundation Investment Company | 1.0000 | 1.0000 | 1.0000 | 0 | 0.0000 | | 0.00 | 4 |
| AIA | Auckland International | 2.040 | 2.020 | 2.030 | 1,313,884 | 0.000 | | 0.00 | 6 |
| AIA050 | AIA 29/07/11 6.83% - Auckland | 5.200 | 5.200 | 5.200 | 0 | 0.000 | | 0.00 | 5 |
| AIA060 | AIA 07/11/12 % - Auckland International | 5.500 | 5.500 | 5.500 | 0 | 0.000 | | 0.00 | 5 |
| AIA070 | AIA 09/11/15 % - Auckland International | 6.150 | 6.150 | 6.150 | 10,000 | 0.100 | | 1.60 | 5 |
| AIA080 | AIA 15/11/16 8.00% - Auckland | 6.250 | 6.250 | 6.250 | 0 | 0.000 | | 0.00 | 6 |
| AIA090 | AIA 28/02/14 7.25% - Auckland | 5.950 | 5.950 | 5.950 | 0 | 0.000 | | 0.00 | 5 |
| AIA100 | AIA 27/11/14 7.00% - Auckland | 5.850 | 5.850 | 5.850 | 10,000 | 0.150 | | 2.63 | 4 |
| AIR | Air New Zealand Limited (NS) | 1.300 | 1.270 | 1.300 | 424,620 | 0.020 | | 1.56 | 6 |
| ALF | Allied Farmers Limited Ordinary Shares | 0.0260 | 0.0240 | 0.0240 | 992,516 | 0.0000 | | 0.00 | 4 |
| ALF010 | ALF 9.6% 15/11/2011 Allied Farmers | 124.0 | 124.0 | 124.0 | 0 | 0.0 | | 0.00 | 8 |
| AMP | AMP Ordinary Shares | 6.600 | 6.560 | 6.600 | 28,720 | 0.100 | | 1.54 | 6 |
| ANB030 | ANB 17/02/11 6.80% - ANZ National | 4.600 | 4.600 | 4.600 | 0 | 0.000 | | 0.00 | 5 |
| ANB040 | ANB 15/09/16 X.XX% - ANZ National | 6.000 | 6.000 | 6.000 | 40,000 | 0.100 | | 1.69 | 6 |
| ANB050 | ANB 02/03/17 7.60% - ANZ National | 6.200 | 6.200 | 6.200 | 0 | 0.000 | | 0.00 | 7 |
| ANB060 | ANB 23/07/17 X.XX% - ANZ National | 6.150 | 6.150 | 6.150 | 11,000 | 0.000 | | 0.00 | 7 |
| ANB070 | ANB 09/06/10 8.74% - ANZ National | 7.000 | 7.000 | 7.000 | 0 | 0.000 | | 0.00 | 4 |
| ANB080 | ANB 09/06/14 8.80% - ANZ National | 5.800 | 5.800 | 5.800 | 0 | 0.000 | | 0.00 | 5 |
| ANBHA | ANB 00/00/00 0.00% ANZ NATIONAL BANK | 106.8 | 106.0 | 106.0 | 132,000 | 0.5 | | 0.47 | 4 |
| ANFHA | ANF 00/00/00 11.52% - Allied Nationwide | 13.00 | 13.00 | 13.00 | 0 | 0.00 | | 0.00 | 4 |
| ANZ | Australia and NZ Banking | 30.00 | 29.50 | 29.50 | 355,146 | 0.17 | | 0.57 | 8 |
| APN | APN News & Media Limited | 2.460 | 2.430 | 2.460 | 156,989 | 0.040 | | 1.60 | 5 |
| APT | AMP NZ Office Trust Ordinary Units | 0.7500 | 0.7300 | 0.7500 | 2,318,871 | 0.0200 | | 2.74 | 7 |
| APX | Austral Pacific Energy | 0.0600 | 0.0600 | 0.0600 | 0 | 0.0000 | | 0.00 | 5 |
| AQN010 | AQN 01/04/19 4.75% - AMP Group | 6.350 | 6.300 | 6.300 | 60,000 | 0.100 | | 1.56 | 6 |
| ARW010 | ARW 12/12/2010 9.50% A&R Whitcoulls | 50.00 | 46.00 | 50.00 | 6,000 | 4.00 | | 8.70 | 4 |
| ASBPA | ASB Capital Limited Preference Shares | 0.7480 | 0.7480 | 0.7480 | 65,000 | 0.0000 | | 0.00 | 5 |
| ASBPB | ASB Capital No. Limited Preference | 0.7300 | 0.7200 | 0.7200 | 114,000 | 0.0100 | | 1.37 | 5 |
| ATM | A2 Corporation Limited Ordinary Shares | 0.0900 | 0.0800 | 0.0800 | 70,000 | 0.0100 | | 11.11 | 6 |
| AWF | Allied Work Force Group | 0.8500 | 0.8500 | 0.8500 | 0 | 0.0000 | | 0.00 | 5 |
| AXAS | NZAX All Index | 444.4 | 434.9 | 434.9 | 0 | 9.6 | | 2.15 | 4 |