| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A01 | Agriculture & Fishing Index | 500.52 | 492.83 | 492.83 | 0 | 7.69 |  | 1.54 | 4 |
| A02 | Mining Index | 1,104 | 1,073 | 1,086 | 0 | 0 |  | 0.00 | 4 |
| A03 | Forestry Index | 150.98 | 150.98 | 150.98 | 0 | 0.00 | | 0.00 | 4 |
| A04 | Building Index | 1,664 | 1,635 | 1,639 | 0 | 20 | | 1.23 | 6 |
| A06 | Food Index | 12,534 | 12,207 | 12,207 | 0 | 327 | | 2.61 | 6 |
| A07 | Textiles & Apparel Index | 712.42 | 676.73 | 683.65 | 0 | 18.27 | | 2.60 | 4 |
| A08 | Intermed & Durables Index | 2,093 | 2,058 | 2,063 | 0 | 3 |  | 0.14 | 8 |
| A10 | Transport Index | 587.13 | 580.34 | 580.38 | 0 | 5.08 | | 0.87 | 4 |
| A11 | Ports Index | 2,572 | 2,545 | 2,551 | 0 | 22 | | 0.84 | 5 |
| A12 | Leisure & Tourism Index | 1,824 | 1,807 | 1,812 | 0 | 10 | | 0.55 | 8 |
| A13 | Consumer Index | 2,018 | 2,002 | 2,002 | 0 | 15 | | 0.73 | 4 |
| A14 | Media & Comms Index | 527.06 | 513.23 | 513.23 | 0 | 10.44 | | 1.99 | 4 |
| A15 | Finance & Other Services Index | 6,003 | 5,828 | 5,838 | 0 | 165 | | 2.75 | 7 |
| A99 | All Index | 984.19 | 969.95 | 969.95 | 0 | 12.81 | | 1.30 | 4 |
| ABA | Abano Healthcare Group | 5.650 | 5.500 | 5.500 | 14,475 | 0.200 | | 3.51 | 5 |
| ACY | Acurity Health Group | 5.050 | 5.050 | 5.050 | 0 | 0.000 | | 0.00 | 7 |
| AFI | Australian Foundation | 6.800 | 6.680 | 6.680 | 11,400 | 0.140 | | 2.05 | 5 |
| AIA | Auckland International | 3.030 | 3.000 | 3.010 | 2,187,173 | 0.020 | | 0.66 | 5 |
| AIA070 | AIA 09/11/15 % - Auckland International | 3.950 | 3.900 | 3.900 | 60,000 | 0.210 | | 5.69 | 6 |
| AIA080 | AIA 15/11/16 8.00% - Auckland | 3.850 | 3.850 | 3.850 | 6,000 | 0.030 | | 0.79 | 4 |
| AIA090 | AIA 28/02/14 7.25% - Auckland | 3.600 | 3.600 | 3.600 | 0 | 0.000 | | 0.00 | 5 |
| AIA100 | AIA 27/11/14 7.00% - Auckland | 3.520 | 3.520 | 3.520 | 15,000 | 0.010 | | 0.28 | 5 |
| AIA110 | AIA 17/10/17 5.47% - Auckland | 4.000 | 4.000 | 4.000 | 0 | 0.000 | | 0.00 | 5 |
| AIA120 | AIA 13/12/19 4.73% - Auckland | 4.500 | 4.500 | 4.500 | 0 | 0.000 | | 0.00 | 5 |
| AIR | Air New Zealand Limited (NS) | 1.535 | 1.500 | 1.500 | 996,784 | 0.030 | | 1.96 | 5 |
| AIR010 | AIR 15/11/2016 6.90% - Air New | 5.000 | 5.000 | 5.000 | 0 | 0.000 | | 0.00 | 5 |
| AKC010 | AKC 24/03/14 6.42% - Auckland Council | 3.090 | 3.090 | 3.090 | 0 | 0.000 | | 0.00 | 5 |
| AKC020 | AKC 24/03/15 6.28% - Auckland Council | 3.350 | 3.350 | 3.350 | 0 | 0.000 | | 0.00 | 7 |
| AKC030 | AKC 15/09/2013 6.15% - Auckland Council | 3.000 | 3.000 | 3.000 | 0 | 0.000 | | 0.00 | 5 |
| AKC040 | AKC 15/09/2015 6.90% - Auckland Council | 3.450 | 3.450 | 3.450 | 0 | 0.000 | | 0.00 | 5 |
| AKC050 | AKC 29/09/2017 6.52% - Auckland Council | 3.900 | 3.850 | 3.900 | 193,000 | 0.020 | | 0.51 | 5 |
| AKC060 | AKC 18/12/18 4.41% - Auckland Council | 4.100 | 4.100 | 4.100 | 0 | 0.000 | | 0.00 | 5 |
| ALF | Allied Farmers Limited Ordinary Shares | 0.0250 | 0.0250 | 0.0250 | 0 | 0.0000 | | 0.00 | 6 |
| AMP | AMP Ordinary Shares | 6.450 | 6.200 | 6.200 | 12,093 | 0.220 | | 3.43 | 4 |
| ANB080 | ANB 09/06/14 8.80% - ANZ National | 3.300 | 3.300 | 3.300 | 0 | 0.000 | | 0.00 | 6 |
| ANBHA | ANB 00/00/00 0.00% ANZ NATIONAL BANK | 99.50 | 99.00 | 99.50 | 791,000 | 0.00 | | 0.00 | 5 |
| ANZ | Australia and NZ Banking | 34.00 | 33.20 | 33.20 | 746,180 | 0.79 | | 2.32 | 6 |
| AOR | Aorere Resources Limited Ordinary Shares | 0.0090 | 0.0090 | 0.0090 | 0 | 0.0000 | | 0.00 | 5 |
| AORWA | AOR 27/07/17 $2.981 Warrants | 0.0200 | 0.0200 | 0.0200 | 0 | 0.0000 | | 0.00 | 5 |
| APM010 | APM 15/03/16 7.80% - APN Media | 10.90 | 10.90 | 10.90 | 45,000 | 0.10 | | 0.93 | 6 |
| APN | APN News & Media Limited | 0.3800 | 0.3800 | 0.3800 | 6,500 | 0.0100 | | 2.70 | 4 |
| AQN010 | AQN 01/04/19 4.75% - AMP Group | 4.850 | 4.850 | 4.850 | 0 | 0.000 | | 0.00 | 5 |
| ARG | Argosy Property Trust Ordinary Units | 1.060 | 1.050 | 1.050 | 1,547,023 | 0.010 | | 0.94 | 5 |
| ASBPA | ASB Capital Limited Preference Shares | 0.8300 | 0.8300 | 0.8300 | 70,000 | 0.0030 | | 0.36 | 6 |
| ASBPB | ASB Capital No. Limited Preference | 0.7550 | 0.7500 | 0.7550 | 116,765 | 0.0050 | | 0.67 | 5 |
| ATM | A2 Corporation Limited Ordinary Shares | 0.7200 | 0.7000 | 0.7100 | 223,359 | 0.0000 | | 0.00 | 4 |
| ATR | Asian Total Return Investment Company | 3.930 | 3.930 | 3.930 | 2,850 | 0.070 | | 1.75 | 8 |
| AUG | Augusta Capital Limited Ordinary Shares | 0.8900 | 0.8900 | 0.8900 | 44,595 | 0.0000 | | 0.00 | 7 |
| AWF | Allied Work Force Group | 3.200 | 3.200 | 3.200 | 1,000 | 0.000 | | 0.00 | 6 |
| AXAS | NZAX All Index | 885.89 | 880.87 | 882.81 | 0 | 3.08 | | 0.35 | 6 |