| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A01 | Agriculture & Fishing Index | 676.8 | 666.1 | 666.1 | 0 | 10.7 |  | 1.58 | 6 |
| A02 | Mining Index | 2,720 | 2,700 | 2,700 | 0 | 19 | | 0.71 | 5 |
| A03 | Forestry Index | 172.1 | 161.5 | 161.5 | 0 | 10.5 | | 6.12 | 6 |
| A04 | Building Index | 1,627 | 1,616 | 1,617 | 0 | 0 | | 0.02 | 5 |
| A06 | Food Index | 4,091 | 3,905 | 3,905 | 0 | 187 | | 4.57 | 6 |
| A07 | Textiles & Apparel Index | 618.8 | 616.8 | 618.8 | 0 | 0.5 |  | 0.07 | 7 |
| A08 | Intermed & Durables Index | 1,512 | 1,505 | 1,508 | 0 | 1 | | 0.07 | 7 |
| A10 | Transport Index | 414.2 | 411.3 | 414.2 | 0 | 2.4 | | 0.58 | 6 |
| A11 | Ports Index | 1,549 | 1,541 | 1,549 | 0 | 8 | | 0.55 | 4 |
| A12 | Leisure & Tourism Index | 1,342 | 1,328 | 1,328 | 0 | 6 | | 0.42 | 4 |
| A13 | Consumer Index | 1,626 | 1,617 | 1,625 | 0 | 2 | | 0.13 | 6 |
| A14 | Media & Comms Index | 414.0 | 409.7 | 412.5 | 0 | 0.9 | | 0.22 | 4 |
| A15 | Finance & Other Services Index | 2,729 | 2,702 | 2,729 | 0 | 19 | | 0.71 | 5 |
| A99 | All Index | 760.3 | 758.2 | 759.9 | 0 | 0.9 | | 0.12 | 5 |
| ABA | Abano Healthcare Group | 5.450 | 5.450 | 5.450 | 8,070 | 0.000 |  | 0.00 | 5 |
| ACC010 | ACC 24/03/14 6.42% - Auckland City | 6.000 | 6.000 | 6.000 | 10,000 | 0.000 | | 0.00 | 5 |
| AFF | AFFCO Holdings Ordinary Shares | 0.3800 | 0.3800 | 0.3800 | 10,000 | 0.0100 | | 2.56 | 5 |
| AFI | Australian Foundation | 6.610 | 6.600 | 6.600 | 18,759 | 0.000 | | 0.00 | 8 |
| AIA | Auckland International | 1.940 | 1.930 | 1.940 | 1,179,136 | 0.010 | | 0.52 | 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 | 6.600 | 6.600 | 6.600 | 10,000 | 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) | 1.360 | 1.340 | 1.360 | 145,357 | 0.020 | | 1.49 | 6 |
| ALF | Allied Farmers Limited Ordinary Shares | 0.0760 | 0.0720 | 0.0730 | 1,592,592 | 0.0030 | | 3.95 | 4 |
| ALF010 | ALF 9.6% 15/11/2011 Allied Farmers | 26.00 | 26.00 | 26.00 | 5,000 | 0.00 | | 0.00 | 4 |
| ALFOA | Allied Farmers Limited Options | 0.0140 | 0.0140 | 0.0140 | 380,000 | 0.0000 | | 0.00 | 5 |
| AMP | AMP Ordinary Shares | 8.060 | 8.020 | 8.020 | 9,634 | 0.020 | | 0.25 | 6 |
| ANB030 | ANB 17/02/11 6.80% - ANZ National | 4.600 | 4.600 | 4.600 | 0 | 0.000 | | 0.00 | 4 |
| ANB040 | ANB 15/09/16 X.XX% - ANZ National | 6.050 | 6.000 | 6.050 | 15,000 | 0.000 | | 0.00 | 5 |
| ANB050 | ANB 02/03/17 7.60% - ANZ National | 6.150 | 6.150 | 6.150 | 0 | 0.000 | | 0.00 | 7 |
| ANB060 | ANB 23/07/17 X.XX% - ANZ National | 6.350 | 6.300 | 6.300 | 233,000 | 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 | 105.5 | 105.5 | 105.5 | 205,000 | 0.3 | | 0.24 | 6 |
| 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 | 31.50 | 31.25 | 31.50 | 29,402 | 0.50 | | 1.61 | 6 |
| APF | Apple Fields Ordinary Shares | 0.0500 | 0.0500 | 0.0500 | 0 | 0.0000 | | 0.00 | 5 |
| APN | APN News & Media Limited | 3.100 | 3.100 | 3.100 | 499 | 0.000 | | 0.00 | 6 |
| APT | AMP NZ Office Trust Ordinary Units | 0.7600 | 0.7500 | 0.7600 | 10,034,568 | 0.0000 | | 0.00 | 5 |
| 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 | 66,000 | 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 | 0.7800 | 0.7800 | 0.7800 | 88,000 | 0.0200 | | 2.50 | 6 |
| ASBPB | ASB Capital No. Limited Preference | 0.7700 | 0.7700 | 0.7700 | 0 | 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 | 493.8 | 493.8 | 493.8 | 0 | 0.0 | | 0.00 | 7 |