| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A01 | Agriculture & Fishing Index | 656.9 | 652.7 | 655.9 | 0 | 1.1 |  | 0.16 | 7 |
| A02 | Mining Index | 2,674 | 2,666 | 2,666 | 0 | 7 | | 0.28 | 5 |
| A03 | Forestry Index | 177.3 | 177.3 | 177.3 | 0 | 0.0 |  | 0.00 | 6 |
| A04 | Building Index | 1,621 | 1,614 | 1,618 | 0 | 3 |  | 0.21 | 6 |
| A06 | Food Index | 3,752 | 3,752 | 3,752 | 0 | 0 | | 0.00 | 6 |
| A07 | Textiles & Apparel Index | 622.2 | 617.2 | 617.2 | 0 | 4.9 | | 0.79 | 6 |
| A08 | Intermed & Durables Index | 1,486 | 1,480 | 1,486 | 0 | 2 | | 0.15 | 7 |
| A10 | Transport Index | 412.0 | 410.5 | 410.7 | 0 | 0.3 | | 0.06 | 6 |
| A11 | Ports Index | 1,569 | 1,556 | 1,569 | 0 | 13 | | 0.83 | 4 |
| A12 | Leisure & Tourism Index | 1,335 | 1,324 | 1,335 | 0 | 4 | | 0.29 | 4 |
| A13 | Consumer Index | 1,617 | 1,615 | 1,616 | 0 | 0 | | 0.01 | 6 |
| A14 | Media & Comms Index | 400.7 | 394.9 | 396.3 | 0 | 4.3 | | 1.08 | 4 |
| A15 | Finance & Other Services Index | 2,729 | 2,706 | 2,708 | 0 | 11 | | 0.40 | 5 |
| A99 | All Index | 754.3 | 752.1 | 752.6 | 0 | 0.5 | | 0.06 | 5 |
| ABA | Abano Healthcare Group | 5.400 | 5.400 | 5.400 | 2,150 | 0.000 | | 0.00 | 5 |
| ACC010 | ACC 24/03/14 6.42% - Auckland City | 6.000 | 6.000 | 6.000 | 0 | 0.000 | | 0.00 | 6 |
| AFF | AFFCO Holdings Ordinary Shares | 0.3800 | 0.3800 | 0.3800 | 4,480 | 0.0100 | | 2.56 | 5 |
| AFI | Australian Foundation | 6.570 | 6.570 | 6.570 | 0 | 0.000 | | 0.00 | 7 |
| AIA | Auckland International | 1.970 | 1.960 | 1.970 | 160,737 | 0.020 | | 1.03 | 4 |
| AIA050 | AIA 29/07/11 6.83% - Auckland | 5.300 | 5.300 | 5.300 | 0 | 0.000 | | 0.00 | 5 |
| AIA060 | AIA 07/11/12 % - Auckland International | 5.950 | 5.950 | 5.950 | 0 | 0.000 | | 0.00 | 7 |
| AIA070 | AIA 09/11/15 % - Auckland International | 6.660 | 6.660 | 6.660 | 0 | 0.000 | | 0.00 | 5 |
| AIA080 | AIA 15/11/16 8.00% - Auckland | 6.900 | 6.900 | 6.900 | 0 | 0.000 | | 0.00 | 6 |
| AIA090 | AIA 28/02/14 7.25% - Auckland | 6.750 | 6.750 | 6.750 | 0 | 0.000 | | 0.00 | 5 |
| AIA100 | AIA 27/11/14 7.00% - Auckland | 6.800 | 6.800 | 6.800 | 0 | 0.000 | | 0.00 | 7 |
| AIR | Air New Zealand Limited (NS) | 1.320 | 1.320 | 1.320 | 8,000 | 0.000 | | 0.00 | 6 |
| ALF | Allied Farmers Limited Ordinary Shares | 0.0740 | 0.0710 | 0.0720 | 195,745 | 0.0020 | | 2.70 | 4 |
| ALF010 | ALF 9.6% 15/11/2011 Allied Farmers | 27.00 | 27.00 | 27.00 | 0 | 0.00 | | 0.00 | 4 |
| ALFOA | Allied Farmers Limited Options | 0.0140 | 0.0140 | 0.0140 | 0 | 0.0000 | | 0.00 | 5 |
| AMP | AMP Ordinary Shares | 7.950 | 7.950 | 7.950 | 2,200 | 0.000 | | 0.00 | 6 |
| ANB030 | ANB 17/02/11 6.80% - ANZ National | 4.600 | 4.600 | 4.600 | 10,000 | 0.000 | | 0.00 | 4 |
| ANB040 | ANB 15/09/16 X.XX% - ANZ National | 5.850 | 5.850 | 5.850 | 0 | 0.000 | | 0.00 | 5 |
| ANB050 | ANB 02/03/17 7.60% - ANZ National | 6.150 | 6.150 | 6.150 | 15,000 | 0.000 | | 0.00 | 7 |
| ANB060 | ANB 23/07/17 X.XX% - ANZ National | 6.350 | 6.350 | 6.350 | 0 | 0.000 | | 0.00 | 6 |
| 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 | 6.080 | 6.080 | 6.080 | 0 | 0.000 | | 0.00 | 5 |
| ANBHA | ANB 00/00/00 0.00% ANZ NATIONAL BANK | 105.8 | 105.8 | 105.8 | 320,000 | 0.0 | | 0.00 | 5 |
| ANFHA | ANF 00/00/00 11.52% - Allied Nationwide | 50.50 | 50.50 | 50.50 | 0 | 0.00 | | 0.00 | 6 |
| ANZ | Australia and NZ Banking | 31.44 | 31.35 | 31.35 | 3,570 | 0.05 | | 0.16 | 6 |
| APF | Apple Fields Ordinary Shares | 0.0500 | 0.0500 | 0.0500 | 0 | 0.0000 | | 0.00 | 5 |
| APN | APN News & Media Limited | 3.060 | 3.060 | 3.060 | 0 | 0.000 | | 0.00 | 6 |
| APT | AMP NZ Office Trust Ordinary Units | 0.7500 | 0.7400 | 0.7400 | 193,182 | 0.0100 | | 1.33 | 4 |
| 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 | 6.800 | 6.800 | 6.800 | 0 | 0.000 | | 0.00 | 7 |
| ARW010 | ARW 12/12/2010 9.50% A&R Whitcoulls | 15.00 | 15.00 | 15.00 | 0 | 0.00 | | 0.00 | 7 |
| ASBPA | ASB Capital Limited Preference Shares | 0.7900 | 0.7900 | 0.7900 | 15,000 | 0.0100 | | 1.28 | 5 |
| ASBPB | ASB Capital No. Limited Preference | 0.7700 | 0.7700 | 0.7700 | 10,000 | 0.0000 | | 0.00 | 4 |
| ATM | A2 Corporation Limited Ordinary Shares | 0.0760 | 0.0760 | 0.0760 | 0 | 0.0000 | | 0.00 | 5 |
| AWF | Allied Work Force Group | 0.8800 | 0.8800 | 0.8800 | 0 | 0.0000 | | 0.00 | 7 |
| AXAS | NZAX All Index | 490.8 | 490.1 | 490.1 | 0 | 0.1 | | 0.03 | 7 |