| Code | Name | High | Low | Close | Volume | Change |
|---|
| A01 | Agriculture & Fishing Index | 1,074 | 1,064 | 1,065 | 0 | 10 |  | 0.91 |
| A02 | Mining Index | 2,139 | 2,032 | 2,044 | 0 | 94 | | 4.41 |
| A03 | Forestry Index | 96.56 | 96.56 | 96.56 | 0 | 0.00 |  | 0.00 |
| A04 | Building Index | 1,156 | 1,121 | 1,126 | 0 | 29 | | 2.53 |
| A06 | Food Index | 4,193 | 4,153 | 4,153 | 0 | 40 | | 0.95 |
| A07 | Textiles & Apparel Index | 498.2 | 498.2 | 498.2 | 0 | 0.0 | | 0.00 |
| A08 | Intermed & Durables Index | 1,446 | 1,414 | 1,419 | 0 | 27 | | 1.85 |
| A10 | Transport Index | 321.9 | 319.1 | 319.4 | 0 | 2.5 | | 0.78 |
| A11 | Ports Index | 1,327 | 1,290 | 1,295 | 0 | 32 | | 2.44 |
| A12 | Leisure & Tourism Index | 1,261 | 1,205 | 1,205 | 0 | 56 | | 4.44 |
| A13 | Consumer Index | 1,127 | 1,115 | 1,116 | 0 | 10 | | 0.92 |
| A14 | Media & Comms Index | 392.5 | 376.7 | 376.8 | 0 | 15.8 | | 4.02 |
| A15 | Finance & Other Services Index | 2,391 | 2,351 | 2,351 | 0 | 39 | | 1.63 |
| A99 | All Index | 682.8 | 665.4 | 665.4 | 0 | 17.4 | | 2.54 |
| ABA | Abano Healthcare Group | 4.500 | 4.500 | 4.500 | 24,750 | 0.000 | | 0.00 |
| AFF | AFFCO Holdings Ordinary Shares | 0.4000 | 0.4000 | 0.4000 | 7,398 | 0.0000 | | 0.00 |
| AFI | Australian Foundation | 4.550 | 4.550 | 4.550 | 5,000 | 0.000 | | 0.00 |
| AIA | Auckland International | 1.620 | 1.590 | 1.600 | 1,526,772 | 0.040 | | 2.44 |
| 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 | 8.200 | 8.200 | 8.200 | 0 | 0.000 | | 0.00 |
| AIA050 | AIA 29/07/11 6.83% - Auckland | 7.690 | 7.690 | 7.690 | 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 | 7.250 | 7.250 | 7.250 | 0 | 0.000 | | 0.00 |
| AIA080 | AIA 15/11/16 8.00% - Auckland | 7.400 | 7.400 | 7.400 | 152,000 | 0.100 |  | 1.37 |
| AIAIZA | AAD - AIA Rolling Instalment Warrants | 0.4000 | 0.4000 | 0.4000 | 0 | 0.0000 | | 0.00 |
| AIAIZB | AAD - 1.00 AIA Rolling Instalment | 0.2800 | 0.2800 | 0.2800 | 0 | 0.0000 | | 0.00 |
| AIR | Air New Zealand Limited (NS) | 0.8700 | 0.8500 | 0.8500 | 53,737 | 0.0200 | | 2.30 |
| AIRIZA | AAD - AIR Rolling Instalment Warrants | 0.1500 | 0.1500 | 0.1500 | 0 | 0.0000 | | 0.00 |
| ALF | Allied Farmers Limited Ordinary Shares | 0.9000 | 0.9000 | 0.9000 | 0 | 0.0000 | | 0.00 |
| ALF010 | ALF 9.6% 15/11/2011 Allied Farmers | 32.00 | 32.00 | 32.00 | 0 | 0.00 | | 0.00 |
| AMP | AMP Ordinary Shares | 6.100 | 6.100 | 6.100 | 4,000 | 0.000 | | 0.00 |
| ANB020 | ANB 17/02/09 6.82% - ANZ National | 8.000 | 8.000 | 8.000 | 0 | 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 | 7.500 | 7.500 | 7.500 | 100,000 | 0.000 | | 0.00 |
| ANB050 | ANB 02/03/17 7.60% - ANZ National | 7.800 | 7.800 | 7.800 | 0 | 0.000 | | 0.00 |
| ANB060 | ANB 23/07/17 X.XX% - ANZ National | 7.500 | 7.500 | 7.500 | 10,000 | 0.000 | | 0.00 |
| ANB070 | ANB 09/06/10 8.74% - ANZ National | 7.000 | 7.000 | 7.000 | 0 | 0.000 | | 0.00 |
| ANB080 | ANB 09/06/14 8.80% - ANZ National | 7.500 | 7.500 | 7.500 | 0 | 0.000 | | 0.00 |
| ANBHA | ANB 00/00/00 0.00% ANZ NATIONAL BANK | 109.5 | 109.5 | 109.5 | 741,000 | 0.0 | | 0.00 |
| ANFHA | ANF 00/00/00 11.52% - Allied Nationwide | 50.00 | 50.00 | 50.00 | 0 | 0.00 | | 0.00 |
| ANZ | Australia and NZ Banking | 15.00 | 14.50 | 14.50 | 59,814 | 1.00 | | 6.45 |
| APF | Apple Fields Ordinary Shares | 0.0310 | 0.0310 | 0.0310 | 0 | 0.0000 | | 0.00 |
| APN | APN News & Media Limited | 3.240 | 3.240 | 3.240 | 0 | 0.000 | | 0.00 |
| APT | AMP NZ Office Trust Ordinary Units | 0.9600 | 0.9500 | 0.9500 | 156,212 | 0.0200 | | 2.06 |
| APX | Austral Pacific Energy | 0.1000 | 0.1000 | 0.1000 | 0 | 0.0000 | | 0.00 |
| ARW010 | ARW 12/12/2010 9.50% A&R Whitcoulls | 12.00 | 12.00 | 12.00 | 0 | 0.00 | | 0.00 |
| ASBPA | ASB Capital Limited Preference Shares | 0.9200 | 0.9200 | 0.9200 | 0 | 0.0000 | | 0.00 |
| ASBPB | ASB Capital No. Limited Preference | 0.8570 | 0.8570 | 0.8570 | 42,453 | 0.0020 | | 0.23 |
| ATM | A2 Corporation Limited Ordinary Shares | 0.0800 | 0.0800 | 0.0800 | 20,000 | 0.0200 | | 33.33 |
| AWF | Allied Work Force Group | 0.6500 | 0.6500 | 0.6500 | 0 | 0.0000 | | 0.00 |
| AXAS | NZAX All Index | 801.5 | 784.7 | 788.8 | 0 | 4.1 | | 0.53 |