| Code | Name | High | Low | Close | Volume | Change |
|---|
| A01 | Agriculture & Fishing Index | 1,604 | 1,600 | 1,600 | 0 | 3 |  | 0.20 |
| A02 | Mining Index | 3,237 | 3,223 | 3,237 | 0 | 14 |  | 0.43 |
| A03 | Forestry Index | 122.9 | 119.4 | 119.4 | 0 | 3.5 | | 2.86 |
| A04 | Building Index | 1,542 | 1,529 | 1,535 | 0 | 6 | | 0.38 |
| A06 | Food Index | 4,645 | 4,507 | 4,645 | 0 | 138 | | 3.06 |
| A07 | Textiles & Apparel Index | 668.4 | 668.4 | 668.4 | 0 | 0.0 |  | 0.00 |
| A08 | Intermed & Durables Index | 1,693 | 1,686 | 1,689 | 0 | 1 | | 0.05 |
| A10 | Transport Index | 445.4 | 444.1 | 444.1 | 0 | 0.0 | | 0.00 |
| A11 | Ports Index | 1,613 | 1,598 | 1,611 | 0 | 6 | | 0.39 |
| A12 | Leisure & Tourism Index | 1,459 | 1,452 | 1,459 | 0 | 8 | | 0.52 |
| A13 | Consumer Index | 1,375 | 1,367 | 1,373 | 0 | 6 | | 0.46 |
| A14 | Media & Comms Index | 550.6 | 539.1 | 539.1 | 0 | 11.3 | | 2.06 |
| A15 | Finance & Other Services Index | 3,008 | 2,998 | 2,998 | 0 | 9 | | 0.31 |
| A99 | All Index | 873.1 | 867.9 | 867.9 | 0 | 3.2 | | 0.37 |
| ABA | Abano Healthcare Group | 4.920 | 4.910 | 4.920 | 30,000 | 0.020 | | 0.41 |
| AFF | AFFCO Holdings Ordinary Shares | 0.5800 | 0.5800 | 0.5800 | 0 | 0.0000 | | 0.00 |
| AFI | Australian Foundation | 5.900 | 5.900 | 5.900 | 14,346 | 0.090 | | 1.50 |
| AHH010 | AHH 15/01/2009 9.00% Australasian Hotel | 11.50 | 11.50 | 11.50 | 0 | 0.00 | | 0.00 |
| AIA | Auckland International | 2.040 | 2.020 | 2.040 | 243,729 | 0.010 | | 0.49 |
| AIA030 | AIA 15/11/08 6.64% - Auckland | 8.880 | 8.880 | 8.880 | 0 | 0.000 | | 0.00 |
| AIA040 | AIA 29/07/09 6.67% - Auckland | 8.000 | 8.000 | 8.000 | 0 | 0.000 | | 0.00 |
| AIA050 | AIA 29/07/11 6.83% - Auckland | 7.850 | 7.850 | 7.850 | 0 | 0.000 | | 0.00 |
| AIA060 | AIA 07/11/12 % - Auckland International | 8.200 | 8.200 | 8.200 | 0 | 0.000 | | 0.00 |
| AIA070 | AIA 09/11/15 % - Auckland International | 8.200 | 8.200 | 8.200 | 20,000 | 0.000 | | 0.00 |
| AIAIZA | AAD - AIA Rolling Instalment Warrants | 0.7300 | 0.7300 | 0.7300 | 0 | 0.0000 | | 0.00 |
| AIAIZB | AAD - 1.00 AIA Rolling Instalment | 0.4000 | 0.4000 | 0.4000 | 0 | 0.0000 | | 0.00 |
| AIR | Air New Zealand Limited (NS) | 1.190 | 1.190 | 1.190 | 26,372 | 0.000 | | 0.00 |
| AIRIZA | AAD - AIR Rolling Instalment Warrants | 0.4300 | 0.4300 | 0.4300 | 0 | 0.0000 | | 0.00 |
| ALF | Allied Farmers Limited Ordinary Shares | 1.280 | 1.280 | 1.280 | 0 | 0.000 | | 0.00 |
| ALF010 | ALF 9.6% 15/11/2011 Allied Farmers | 27.45 | 27.45 | 27.45 | 0 | 0.00 | | 0.00 |
| AMP | AMP Ordinary Shares | 7.900 | 7.840 | 7.900 | 6,240 | 0.000 | | 0.00 |
| ANB020 | ANB 17/02/09 6.82% - ANZ National | 8.650 | 8.650 | 8.650 | 110,000 | 0.000 | | 0.00 |
| ANB030 | ANB 17/02/11 6.80% - ANZ National | 8.600 | 8.600 | 8.600 | 0 | 0.000 | | 0.00 |
| ANB040 | ANB 15/09/16 X.XX% - ANZ National | 8.400 | 8.400 | 8.400 | 60,000 | 0.000 | | 0.00 |
| ANB050 | ANB 02/03/17 7.60% - ANZ National | 8.300 | 8.300 | 8.300 | 0 | 0.000 | | 0.00 |
| ANB060 | ANB 23/07/17 X.XX% - ANZ National | 8.250 | 8.250 | 8.250 | 40,000 | 0.000 | | 0.00 |
| ANB070 | ANB 09/06/10 8.74% - ANZ National | 8.400 | 8.400 | 8.400 | 0 | 0.000 | | 0.00 |
| ANB080 | ANB 09/06/14 8.80% - ANZ National | 7.950 | 7.950 | 7.950 | 0 | 0.000 | | 0.00 |
| ANBHA | ANB 00/00/00 0.00% ANZ NATIONAL BANK | 106.3 | 106.3 | 106.3 | 28,000 | 0.0 | | 0.00 |
| ANZ | Australia and NZ Banking | 19.95 | 19.75 | 19.75 | 21,765 | 0.15 | | 0.77 |
| APF | Apple Fields Ordinary Shares | 0.0350 | 0.0350 | 0.0350 | 0 | 0.0000 | | 0.00 |
| APN | APN News & Media Limited | 3.860 | 3.860 | 3.860 | 0 | 0.000 | | 0.00 |
| APT | AMP NZ Office Trust Ordinary Units | 1.060 | 1.050 | 1.050 | 2,098,231 | 0.010 | | 0.94 |
| APX | Austral Pacific Energy | 0.4400 | 0.4400 | 0.4400 | 0 | 0.0000 | | 0.00 |
| ARW010 | ARW 12/12/2010 9.50% A&R Whitcoulls | 10.95 | 10.95 | 10.95 | 0 | 0.00 | | 0.00 |
| ASBPA | ASB Capital Limited Preference Shares | 0.9640 | 0.9640 | 0.9640 | 20,000 | 0.0000 | | 0.00 |
| ASBPB | ASB Capital No. Limited Preference | 0.9460 | 0.9460 | 0.9460 | 15,537 | 0.0000 | | 0.00 |
| ATM | A2 Corporation Limited Ordinary Shares | 0.1000 | 0.1000 | 0.1000 | 5,000 | 0.0000 | | 0.00 |
| ATMRC | A2 Corporation Limited Ordinary Shares | 0.0010 | 0.0010 | 0.0010 | 0 | 0.0000 | | 0.00 |
| AWF | Allied Work Force Group | 0.6300 | 0.6300 | 0.6300 | 0 | 0.0000 | | 0.00 |
| AXAS | NZAX All Index | 866.7 | 859.7 | 866.7 | 0 | 7.0 | | 0.81 |