Singapore markets close in 10 minutes

Franklin FTSE Australia ETF (FLAU)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.17+0.44 (+1.52%)
At close: 03:35PM EDT
Time period:
13 Jun 2023 - 13 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jun 202429.3029.3429.1729.1729.173,900
11 Jun 202428.6628.7428.6628.7428.74800
10 Jun 202429.1529.1528.9529.0729.072,600
07 Jun 202429.1729.2429.0229.0229.021,100
06 Jun 202429.2829.4329.2829.4329.43400
05 Jun 202429.2529.3429.1429.3429.345,600
04 Jun 202428.9328.9728.8228.9728.971,600
03 Jun 202429.1529.2029.0129.1829.183,700
31 May 202428.8128.9528.6828.9528.953,600
30 May 202428.7828.8328.6828.7728.773,200
29 May 202428.5928.5928.3928.4328.437,800
28 May 202429.2229.2228.8828.8928.898,500
24 May 202428.9229.0328.9228.9728.9710,200
23 May 202428.9929.0428.7528.7928.791,300
22 May 202429.0929.1228.8628.8828.885,500
21 May 202429.4829.5629.4329.5629.56900
20 May 202429.5629.5629.4229.4229.422,200
17 May 202429.4529.6529.4529.6529.653,400
16 May 202429.5129.5129.4429.4629.46276,500
15 May 202429.0729.4329.0729.4329.434,400
14 May 202428.8528.9828.7828.9228.922,600
13 May 202428.9928.9928.7228.8528.85519,600
10 May 202428.8528.8528.6828.6828.682,900
09 May 202428.5528.7928.5528.7928.79900
08 May 202428.7328.7628.6928.7628.761,400
07 May 202428.9128.9828.9128.9328.933,100
06 May 202428.6128.7028.5728.6728.676,600
03 May 202428.3228.3328.3228.3328.331,100
02 May 202427.8027.9827.6527.9427.949,100
01 May 202427.4427.7027.3127.3127.317,200
30 Apr 202427.8527.9327.4627.4627.4616,100
29 Apr 202428.0228.0828.0228.0628.063,100
26 Apr 202427.7227.7927.7227.7927.791,200
25 Apr 202427.4327.9027.4127.6827.6824,300
24 Apr 202427.8427.8427.6627.7927.793,600
23 Apr 202428.0128.0427.9828.0228.022,800
22 Apr 202427.5827.7827.5327.7027.706,700
19 Apr 202427.4527.4527.2927.3827.383,600
18 Apr 202427.5227.5327.2727.3227.326,900
17 Apr 202427.4727.6627.3327.5227.522,500
16 Apr 202427.3327.3327.1127.2227.225,700
15 Apr 202428.1728.2027.6527.7927.7917,900
12 Apr 202428.2828.2827.9528.0028.004,100
11 Apr 202428.4128.5728.2928.5728.573,400
10 Apr 202428.5428.5728.3428.4728.4713,200
09 Apr 202429.1829.1828.9629.1229.122,300
08 Apr 202428.8428.9328.8428.9028.9012,000
05 Apr 202428.6128.8428.6128.7628.7611,000
04 Apr 202429.0429.1028.6028.6028.604,200
03 Apr 202428.5328.7128.4528.6628.669,600
02 Apr 202428.6228.7228.5728.7228.7224,400
01 Apr 202428.8928.8928.6728.7628.7616,900
28 Mar 202428.8928.8928.8228.8328.832,000
27 Mar 202428.6728.8528.6328.8528.857,300
26 Mar 202428.5628.5728.3928.3928.397,700
25 Mar 202428.5528.6428.5028.5028.5012,100
22 Mar 202428.4428.4528.4028.4028.4013,500
21 Mar 202428.5928.6328.5628.5928.593,400
20 Mar 202428.2028.5928.2028.5928.591,300
19 Mar 202428.0728.2628.0728.2628.267,300
18 Mar 202428.1728.2828.1528.2128.217,400
15 Mar 202428.1928.1928.0428.1328.1311,500
14 Mar 202428.5928.5928.2328.2528.255,800
13 Mar 202428.7128.8228.7128.7928.795,900
12 Mar 202428.5028.5728.5028.5728.573,000
11 Mar 202428.4728.5728.4328.5728.576,600
08 Mar 202429.1929.2528.9328.9428.9410,200
07 Mar 202428.8928.9928.8928.9628.966,800
06 Mar 202428.4928.5728.4628.5128.514,700
05 Mar 202428.1128.1328.0328.0328.032,600
04 Mar 202428.0428.1028.0428.1028.102,000
01 Mar 202428.0228.3128.0228.3028.301,300
29 Feb 202427.8727.9927.8727.9927.9915,300
28 Feb 202427.7527.7527.7527.7527.75600
27 Feb 202428.0328.0428.0028.0428.0431,000
26 Feb 202427.9327.9327.8327.8827.881,200
23 Feb 202428.0028.0027.9827.9927.991,300
22 Feb 202427.7927.9427.7927.9427.94800
21 Feb 202427.5927.6427.5927.6427.64600
20 Feb 202427.8727.8727.7427.7427.744,000
16 Feb 202427.6927.8627.6927.7627.768,100
15 Feb 202427.5027.8127.5027.7727.7724,400
14 Feb 202427.1927.2927.1927.2927.29900
13 Feb 202426.9226.9226.6926.8426.842,800
12 Feb 202427.5327.6827.5327.6227.623,500
09 Feb 202427.5927.6027.4427.6027.604,600
08 Feb 202427.4827.4827.3327.4227.421,000
07 Feb 202427.4427.4927.4227.4927.491,100
06 Feb 202427.4827.5627.4427.5627.561,200
05 Feb 202427.0827.3127.0827.2527.251,200
02 Feb 202427.5827.5827.4327.5327.531,400
01 Feb 202427.3927.6727.3927.6727.674,500
31 Jan 202428.0028.0027.5527.5527.551,000
30 Jan 202427.7027.7727.6327.7727.77800
29 Jan 202427.7527.8727.6127.8627.861,700
26 Jan 202427.6327.6827.6127.6327.633,700
25 Jan 202427.5627.5827.5327.5827.58700
24 Jan 202427.6027.6027.4327.4427.447,200
23 Jan 202427.2827.4427.2827.4427.44700
22 Jan 202427.3227.3227.1427.1927.191,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...