| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A01 | Agriculture & Fishing Index | 676.8 | 670.3 | 676.8 | 0 | 6.5 |  | 0.97 | 6 |
| A02 | Mining Index | 2,723 | 2,691 | 2,720 | 0 | 3 | | 0.11 | 5 |
| A03 | Forestry Index | 175.6 | 172.1 | 172.1 | 0 | 3.5 |  | 2.00 | 6 |
| A04 | Building Index | 1,622 | 1,611 | 1,618 | 0 | 4 | | 0.25 | 6 |
| A06 | Food Index | 4,122 | 3,969 | 4,091 | 0 | 123 | | 3.09 | 6 |
| A07 | Textiles & Apparel Index | 619.3 | 615.3 | 618.3 | 0 | 3.0 | | 0.48 | 6 |
| A08 | Intermed & Durables Index | 1,512 | 1,504 | 1,509 | 0 | 5 | | 0.33 | 7 |
| A10 | Transport Index | 411.8 | 410.2 | 411.8 | 0 | 1.6 | | 0.39 | 6 |
| A11 | Ports Index | 1,547 | 1,539 | 1,541 | 0 | 2 | | 0.12 | 4 |
| A12 | Leisure & Tourism Index | 1,343 | 1,331 | 1,334 | 0 | 0 |  | 0.00 | 4 |
| A13 | Consumer Index | 1,622 | 1,606 | 1,622 | 0 | 16 | | 0.99 | 6 |
| A14 | Media & Comms Index | 411.6 | 403.9 | 411.6 | 0 | 4.7 | | 1.15 | 4 |
| A15 | Finance & Other Services Index | 2,722 | 2,693 | 2,709 | 0 | 1 | | 0.03 | 5 |
| A99 | All Index | 759.1 | 756.0 | 759.0 | 0 | 2.4 | | 0.31 | 5 |
| ABA | Abano Healthcare Group | 5.460 | 5.450 | 5.450 | 1,000 | 0.010 | | 0.18 | 5 |
| ACC010 | ACC 24/03/14 6.42% - Auckland City | 6.000 | 6.000 | 6.000 | 150,000 | 0.050 | | 0.84 | 6 |
| AFF | AFFCO Holdings Ordinary Shares | 0.3900 | 0.3900 | 0.3900 | 0 | 0.0000 | | 0.00 | 5 |
| AFI | Australian Foundation | 6.670 | 6.570 | 6.600 | 24,430 | 0.000 | | 0.00 | 8 |
| AIA | Auckland International | 1.940 | 1.930 | 1.930 | 765,403 | 0.000 | | 0.00 | 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 | 11,000 | 0.000 | | 0.00 | 5 |
| AIA080 | AIA 15/11/16 8.00% - Auckland | 6.900 | 6.900 | 6.900 | 240,000 | 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) | 1.340 | 1.330 | 1.340 | 138,127 | 0.010 | | 0.75 | 6 |
| ALF | Allied Farmers Limited Ordinary Shares | 0.0780 | 0.0750 | 0.0760 | 1,454,414 | 0.0010 | | 1.33 | 4 |
| ALF010 | ALF 9.6% 15/11/2011 Allied Farmers | 26.00 | 26.00 | 26.00 | 0 | 0.00 | | 0.00 | 5 |
| ALFOA | Allied Farmers Limited Options | 0.0140 | 0.0140 | 0.0140 | 0 | 0.0000 | | 0.00 | 5 |
| AMP | AMP Ordinary Shares | 8.000 | 7.900 | 8.000 | 30,677 | 0.100 | | 1.27 | 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 | 6.050 | 6.050 | 125,000 | 0.000 | | 0.00 | 5 |
| ANB050 | ANB 02/03/17 7.60% - ANZ National | 6.300 | 6.150 | 6.150 | 32,000 | 0.150 | | 2.38 | 7 |
| ANB060 | ANB 23/07/17 X.XX% - ANZ National | 6.300 | 6.300 | 6.300 | 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 | 15,000 | 0.170 | | 2.72 | 4 |
| ANBHA | ANB 00/00/00 0.00% ANZ NATIONAL BANK | 105.8 | 105.6 | 105.8 | 71,000 | 0.3 | | 0.24 | 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 | 31.20 | 30.90 | 31.00 | 154,435 | 0.05 | | 0.16 | 7 |
| 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 | 3,535 | 0.090 | | 2.82 | 6 |
| APT | AMP NZ Office Trust Ordinary Units | 0.7700 | 0.7600 | 0.7600 | 855,192 | 0.0000 | | 0.00 | 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 | 7.000 | 6.800 | 6.800 | 221,000 | 0.200 | | 2.86 | 7 |
| ARW010 | ARW 12/12/2010 9.50% A&R Whitcoulls | 15.00 | 15.00 | 15.00 | 27,000 | 0.00 | | 0.00 | 7 |
| ASBPA | ASB Capital Limited Preference Shares | 0.8000 | 0.7800 | 0.8000 | 100,000 | 0.0050 | | 0.62 | 6 |
| ASBPB | ASB Capital No. Limited Preference | 0.7700 | 0.7700 | 0.7700 | 5,000 | 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 | 494.5 | 493.8 | 493.8 | 0 | 0.7 | | 0.14 | 7 |