| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A01 | Agriculture & Fishing Index | 505.00 | 501.12 | 502.34 | 0 | 2.22 |  | 0.44 | 5 |
| A02 | Mining Index | 1,110 | 1,098 | 1,110 | 0 | 12 |  | 1.12 | 5 |
| A03 | Forestry Index | 156.25 | 156.25 | 156.25 | 0 | 0.00 |  | 0.00 | 5 |
| A04 | Building Index | 1,652 | 1,621 | 1,649 | 0 | 23 | | 1.43 | 6 |
| A06 | Food Index | 12,534 | 12,534 | 12,534 | 0 | 0 | | 0.00 | 6 |
| A07 | Textiles & Apparel Index | 713.04 | 702.55 | 710.94 | 0 | 2.10 | | 0.29 | 5 |
| A08 | Intermed & Durables Index | 2,023 | 2,010 | 2,013 | 0 | 3 | | 0.14 | 8 |
| A10 | Transport Index | 590.87 | 585.42 | 587.14 | 0 | 3.73 | | 0.63 | 5 |
| A11 | Ports Index | 2,633 | 2,607 | 2,620 | 0 | 13 | | 0.50 | 6 |
| A12 | Leisure & Tourism Index | 1,802 | 1,779 | 1,795 | 0 | 15 | | 0.82 | 6 |
| A13 | Consumer Index | 2,027 | 2,018 | 2,026 | 0 | 8 | | 0.41 | 6 |
| A14 | Media & Comms Index | 538.09 | 529.34 | 535.41 | 0 | 4.47 | | 0.84 | 5 |
| A15 | Finance & Other Services Index | 6,038 | 5,934 | 6,034 | 0 | 100 | | 1.68 | 8 |
| A99 | All Index | 988.43 | 980.81 | 987.17 | 0 | 6.20 | | 0.63 | 6 |
| ABA | Abano Healthcare Group | 5.700 | 5.700 | 5.700 | 600 | 0.000 | | 0.00 | 5 |
| ACY | Acurity Health Group | 5.000 | 5.000 | 5.000 | 4,500 | 0.000 | | 0.00 | 7 |
| AFI | Australian Foundation | 6.950 | 6.940 | 6.950 | 19,924 | 0.000 | | 0.00 | 7 |
| AIA | Auckland International | 3.120 | 3.080 | 3.100 | 400,785 | 0.020 | | 0.64 | 6 |
| AIA070 | AIA 09/11/15 % - Auckland International | 3.690 | 3.690 | 3.690 | 0 | 0.000 | | 0.00 | 5 |
| AIA080 | AIA 15/11/16 8.00% - Auckland | 3.820 | 3.820 | 3.820 | 0 | 0.000 | | 0.00 | 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 | 3.400 | 3.400 | 3.400 | 0 | 0.000 | | 0.00 | 6 |
| 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) | 1.540 | 1.535 | 1.540 | 105,093 | 0.000 | | 0.00 | 6 |
| AIR010 | AIR 15/11/2016 6.90% - Air New | 5.100 | 5.100 | 5.100 | 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 | 3.550 | 3.550 | 3.550 | 0 | 0.000 | | 0.00 | 6 |
| AKC050 | AKC 29/09/2017 6.52% - Auckland Council | 3.840 | 3.840 | 3.840 | 0 | 0.000 | | 0.00 | 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 | 0.0220 | 0.0220 | 0.0220 | 0 | 0.0000 | | 0.00 | 6 |
| AMP | AMP Ordinary Shares | 6.680 | 6.610 | 6.620 | 6,557 | 0.000 | | 0.00 | 5 |
| 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 | 100.00 | 99.80 | 100.00 | 380,000 | 0.20 | | 0.20 | 5 |
| ANZ | Australia and NZ Banking | 35.80 | 35.50 | 35.50 | 420,512 | 0.00 | | 0.00 | 6 |
| AOR | Aorere Resources Limited Ordinary Shares | 0.0090 | 0.0090 | 0.0090 | 30,000 | 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 | 10.80 | 10.80 | 10.80 | 0 | 0.00 | | 0.00 | 7 |
| APN | APN News & Media Limited | 0.4100 | 0.4100 | 0.4100 | 0 | 0.0000 | | 0.00 | 5 |
| AQN010 | AQN 01/04/19 4.75% - AMP Group | 4.850 | 4.850 | 4.850 | 5,000 | 0.000 | | 0.00 | 4 |
| ARG | Argosy Property Trust Ordinary Units | 1.060 | 1.050 | 1.060 | 85,425 | 0.005 | | 0.47 | 5 |
| ASBPA | ASB Capital Limited Preference Shares | 0.8400 | 0.8350 | 0.8350 | 56,750 | 0.0050 | | 0.60 | 6 |
| ASBPB | ASB Capital No. Limited Preference | 0.7600 | 0.7600 | 0.7600 | 45,000 | 0.0100 | | 1.30 | 6 |
| ATM | A2 Corporation Limited Ordinary Shares | 0.7200 | 0.7100 | 0.7100 | 351,023 | 0.0000 | | 0.00 | 5 |
| ATR | Asian Total Return Investment Company | 3.950 | 3.950 | 3.950 | 13,976 | 0.000 | | 0.00 | 8 |
| AUG | Augusta Capital Limited Ordinary Shares | 0.9000 | 0.8900 | 0.8900 | 10,611 | 0.0100 | | 1.11 | 7 |
| AWF | Allied Work Force Group | 3.280 | 3.280 | 3.280 | 0 | 0.000 | | 0.00 | 7 |
| AXAS | NZAX All Index | 903.72 | 896.63 | 903.72 | 0 | 7.10 | | 0.79 | 6 |