Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,940.81 +1,132.22 (+1.69%) CMC Crypto 200
1,371.99 +41.39 (+3.11%)
Franklin FTSE Australia ETF (FLAU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 29.07 | 29.25 | 29.07 | 29.17 | 29.17 | 15,300 |
| 25 Jul 2024 | 28.67 | 28.94 | 28.63 | 28.79 | 28.79 | 146,300 |
| 24 Jul 2024 | 29.19 | 29.22 | 28.95 | 28.95 | 28.95 | 6,400 |
| 23 Jul 2024 | 29.48 | 29.49 | 29.42 | 29.42 | 29.42 | 1,900 |
| 22 Jul 2024 | 29.50 | 29.61 | 29.50 | 29.59 | 29.59 | 2,800 |
| 19 Jul 2024 | 29.70 | 29.70 | 29.56 | 29.56 | 29.56 | 48,500 |
| 18 Jul 2024 | 30.12 | 30.12 | 29.70 | 29.72 | 29.72 | 1,600 |
| 17 Jul 2024 | 30.19 | 30.19 | 30.03 | 30.03 | 30.03 | 9,100 |
| 16 Jul 2024 | 30.00 | 30.18 | 30.00 | 30.18 | 30.18 | 4,800 |
| 15 Jul 2024 | 30.20 | 30.20 | 30.16 | 30.16 | 30.16 | 200 |
| 12 Jul 2024 | 30.19 | 30.46 | 30.19 | 30.30 | 30.30 | 14,000 |
| 11 Jul 2024 | 29.96 | 29.97 | 29.86 | 29.86 | 29.86 | 900 |
| 10 Jul 2024 | 29.71 | 29.72 | 29.66 | 29.72 | 29.72 | 600 |
| 09 Jul 2024 | 29.30 | 29.34 | 29.30 | 29.31 | 29.31 | 2,700 |
| 08 Jul 2024 | 29.38 | 29.38 | 29.26 | 29.29 | 29.29 | 2,800 |
| 05 Jul 2024 | 29.26 | 29.51 | 29.26 | 29.46 | 29.46 | 6,400 |
| 03 Jul 2024 | 29.11 | 29.36 | 29.11 | 29.32 | 29.32 | 3,300 |
| 02 Jul 2024 | 28.67 | 28.79 | 28.67 | 28.79 | 28.79 | 17,900 |
| 01 Jul 2024 | 28.79 | 28.79 | 28.73 | 28.74 | 28.74 | 400 |
| 28 Jun 2024 | 28.93 | 28.93 | 28.82 | 28.82 | 28.82 | 700 |
| 27 Jun 2024 | 28.90 | 28.90 | 28.79 | 28.88 | 28.88 | 17,500 |
| 26 Jun 2024 | 28.68 | 28.68 | 28.61 | 28.65 | 28.65 | 1,100 |
| 25 Jun 2024 | 28.96 | 28.96 | 28.91 | 28.96 | 28.96 | 1,000 |
| 24 Jun 2024 | 28.98 | 28.98 | 28.89 | 28.90 | 28.90 | 1,500 |
| 21 Jun 2024 | 28.76 | 28.79 | 28.76 | 28.79 | 28.79 | 2,100 |
| 21 Jun 2024 | 0.344 Dividend | |||||
| 20 Jun 2024 | 29.24 | 29.25 | 29.13 | 29.23 | 28.88 | 2,800 |
| 18 Jun 2024 | 29.02 | 29.17 | 29.02 | 29.17 | 28.83 | 900 |
| 17 Jun 2024 | 28.65 | 28.88 | 28.65 | 28.86 | 28.52 | 2,200 |
| 14 Jun 2024 | 28.71 | 28.78 | 28.65 | 28.78 | 28.44 | 1,800 |
| 13 Jun 2024 | 28.83 | 28.99 | 28.83 | 28.98 | 28.64 | 700 |
| 12 Jun 2024 | 29.30 | 29.34 | 29.17 | 29.17 | 28.83 | 3,900 |
| 11 Jun 2024 | 28.66 | 28.74 | 28.66 | 28.74 | 28.40 | 800 |
| 10 Jun 2024 | 29.15 | 29.15 | 28.95 | 29.07 | 28.73 | 2,600 |
| 07 Jun 2024 | 29.17 | 29.24 | 29.02 | 29.02 | 28.68 | 1,100 |
| 06 Jun 2024 | 29.28 | 29.43 | 29.28 | 29.43 | 29.08 | 400 |
| 05 Jun 2024 | 29.25 | 29.34 | 29.14 | 29.34 | 28.99 | 5,600 |
| 04 Jun 2024 | 28.93 | 28.97 | 28.82 | 28.97 | 28.63 | 1,600 |
| 03 Jun 2024 | 29.15 | 29.20 | 29.01 | 29.18 | 28.84 | 3,700 |
| 31 May 2024 | 28.81 | 28.95 | 28.68 | 28.95 | 28.61 | 3,600 |
| 30 May 2024 | 28.78 | 28.83 | 28.68 | 28.77 | 28.43 | 3,200 |
| 29 May 2024 | 28.59 | 28.59 | 28.39 | 28.43 | 28.10 | 7,800 |
| 28 May 2024 | 29.22 | 29.22 | 28.88 | 28.89 | 28.55 | 8,500 |
| 24 May 2024 | 28.92 | 29.03 | 28.92 | 28.97 | 28.63 | 10,200 |
| 23 May 2024 | 28.99 | 29.04 | 28.75 | 28.79 | 28.45 | 1,300 |
| 22 May 2024 | 29.09 | 29.12 | 28.86 | 28.88 | 28.54 | 5,500 |
| 21 May 2024 | 29.48 | 29.56 | 29.43 | 29.56 | 29.21 | 900 |
| 20 May 2024 | 29.56 | 29.56 | 29.42 | 29.42 | 29.07 | 2,200 |
| 17 May 2024 | 29.45 | 29.65 | 29.45 | 29.65 | 29.30 | 3,400 |
| 16 May 2024 | 29.51 | 29.51 | 29.44 | 29.46 | 29.11 | 276,500 |
| 15 May 2024 | 29.07 | 29.43 | 29.07 | 29.43 | 29.08 | 4,400 |
| 14 May 2024 | 28.85 | 28.98 | 28.78 | 28.92 | 28.58 | 2,600 |
| 13 May 2024 | 28.99 | 28.99 | 28.72 | 28.85 | 28.51 | 519,600 |
| 10 May 2024 | 28.85 | 28.85 | 28.68 | 28.68 | 28.34 | 2,900 |
| 09 May 2024 | 28.55 | 28.79 | 28.55 | 28.79 | 28.45 | 900 |
| 08 May 2024 | 28.73 | 28.76 | 28.69 | 28.76 | 28.42 | 1,400 |
| 07 May 2024 | 28.91 | 28.98 | 28.91 | 28.93 | 28.59 | 3,100 |
| 06 May 2024 | 28.61 | 28.70 | 28.57 | 28.67 | 28.33 | 6,600 |
| 03 May 2024 | 28.32 | 28.33 | 28.32 | 28.33 | 28.00 | 1,100 |
| 02 May 2024 | 27.80 | 27.98 | 27.65 | 27.94 | 27.61 | 9,100 |
| 01 May 2024 | 27.44 | 27.70 | 27.31 | 27.31 | 26.99 | 7,200 |
| 30 Apr 2024 | 27.85 | 27.93 | 27.46 | 27.46 | 27.13 | 16,100 |
| 29 Apr 2024 | 28.02 | 28.08 | 28.02 | 28.06 | 27.73 | 3,100 |
| 26 Apr 2024 | 27.72 | 27.79 | 27.72 | 27.79 | 27.46 | 1,200 |
| 25 Apr 2024 | 27.43 | 27.90 | 27.41 | 27.68 | 27.35 | 24,300 |
| 24 Apr 2024 | 27.84 | 27.84 | 27.66 | 27.79 | 27.46 | 3,600 |
| 23 Apr 2024 | 28.01 | 28.04 | 27.98 | 28.02 | 27.70 | 2,800 |
| 22 Apr 2024 | 27.58 | 27.78 | 27.53 | 27.70 | 27.38 | 6,700 |
| 19 Apr 2024 | 27.45 | 27.45 | 27.29 | 27.38 | 27.05 | 3,600 |
| 18 Apr 2024 | 27.52 | 27.53 | 27.27 | 27.32 | 27.00 | 6,900 |
| 17 Apr 2024 | 27.47 | 27.66 | 27.33 | 27.52 | 27.20 | 2,500 |
| 16 Apr 2024 | 27.33 | 27.33 | 27.11 | 27.22 | 26.90 | 5,700 |
| 15 Apr 2024 | 28.17 | 28.20 | 27.65 | 27.79 | 27.46 | 17,900 |
| 12 Apr 2024 | 28.28 | 28.28 | 27.95 | 28.00 | 27.67 | 4,100 |
| 11 Apr 2024 | 28.41 | 28.57 | 28.29 | 28.57 | 28.23 | 3,400 |
| 10 Apr 2024 | 28.54 | 28.57 | 28.34 | 28.47 | 28.13 | 13,200 |
| 09 Apr 2024 | 29.18 | 29.18 | 28.96 | 29.12 | 28.78 | 2,300 |
| 08 Apr 2024 | 28.84 | 28.93 | 28.84 | 28.90 | 28.56 | 12,000 |
| 05 Apr 2024 | 28.61 | 28.84 | 28.61 | 28.76 | 28.43 | 11,000 |
| 04 Apr 2024 | 29.04 | 29.10 | 28.60 | 28.60 | 28.27 | 4,200 |
| 03 Apr 2024 | 28.53 | 28.71 | 28.45 | 28.66 | 28.32 | 9,600 |
| 02 Apr 2024 | 28.62 | 28.72 | 28.57 | 28.72 | 28.38 | 24,400 |
| 01 Apr 2024 | 28.89 | 28.89 | 28.67 | 28.76 | 28.42 | 16,900 |
| 28 Mar 2024 | 28.89 | 28.89 | 28.82 | 28.83 | 28.49 | 2,000 |
| 27 Mar 2024 | 28.67 | 28.85 | 28.63 | 28.85 | 28.51 | 7,300 |
| 26 Mar 2024 | 28.56 | 28.57 | 28.39 | 28.39 | 28.06 | 7,700 |
| 25 Mar 2024 | 28.55 | 28.64 | 28.50 | 28.50 | 28.17 | 12,100 |
| 22 Mar 2024 | 28.44 | 28.45 | 28.40 | 28.40 | 28.07 | 13,500 |
| 21 Mar 2024 | 28.59 | 28.63 | 28.56 | 28.59 | 28.25 | 3,400 |
| 20 Mar 2024 | 28.20 | 28.59 | 28.20 | 28.59 | 28.25 | 1,300 |
| 19 Mar 2024 | 28.07 | 28.26 | 28.07 | 28.26 | 27.93 | 7,300 |
| 18 Mar 2024 | 28.17 | 28.28 | 28.15 | 28.21 | 27.88 | 7,400 |
| 15 Mar 2024 | 28.19 | 28.19 | 28.04 | 28.13 | 27.80 | 11,500 |
| 14 Mar 2024 | 28.59 | 28.59 | 28.23 | 28.25 | 27.92 | 5,800 |
| 13 Mar 2024 | 28.71 | 28.82 | 28.71 | 28.79 | 28.45 | 5,900 |
| 12 Mar 2024 | 28.50 | 28.57 | 28.50 | 28.57 | 28.23 | 3,000 |
| 11 Mar 2024 | 28.47 | 28.57 | 28.43 | 28.57 | 28.23 | 6,600 |
| 08 Mar 2024 | 29.19 | 29.25 | 28.93 | 28.94 | 28.60 | 10,200 |
| 07 Mar 2024 | 28.89 | 28.99 | 28.89 | 28.96 | 28.62 | 6,800 |
| 06 Mar 2024 | 28.49 | 28.57 | 28.46 | 28.51 | 28.18 | 4,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.