Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,434.46 +429.48 (+1.87%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Franklin FTSE Australia ETF (FLAU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:48PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 29.25 | 29.35 | 29.25 | 29.30 | 29.30 | 1,000 |
| 26 Jan 2023 | 29.36 | 29.40 | 29.18 | 29.39 | 29.39 | 1,500 |
| 25 Jan 2023 | 28.96 | 29.28 | 28.96 | 29.23 | 29.23 | 13,900 |
| 24 Jan 2023 | 28.77 | 29.01 | 28.77 | 28.97 | 28.97 | 6,500 |
| 23 Jan 2023 | 28.55 | 28.88 | 28.55 | 28.87 | 28.87 | 8,600 |
| 20 Jan 2023 | 28.47 | 28.65 | 28.44 | 28.65 | 28.65 | 2,900 |
| 19 Jan 2023 | 28.21 | 28.33 | 28.10 | 28.30 | 28.30 | 4,400 |
| 18 Jan 2023 | 28.70 | 28.70 | 28.07 | 28.07 | 28.07 | 5,000 |
| 17 Jan 2023 | 28.35 | 28.47 | 28.35 | 28.39 | 28.39 | 7,000 |
| 13 Jan 2023 | 27.93 | 28.26 | 27.93 | 28.26 | 28.26 | 7,000 |
| 12 Jan 2023 | 27.91 | 28.08 | 27.67 | 28.06 | 28.06 | 6,700 |
| 11 Jan 2023 | 27.36 | 27.49 | 27.35 | 27.48 | 27.48 | 10,400 |
| 10 Jan 2023 | 27.08 | 27.15 | 27.02 | 27.14 | 27.14 | 2,700 |
| 09 Jan 2023 | 27.31 | 27.38 | 27.10 | 27.10 | 27.10 | 3,400 |
| 06 Jan 2023 | 26.45 | 27.08 | 26.45 | 27.08 | 27.08 | 2,100 |
| 05 Jan 2023 | 26.32 | 26.32 | 26.16 | 26.21 | 26.21 | 3,700 |
| 04 Jan 2023 | 26.61 | 26.66 | 26.55 | 26.55 | 26.55 | 15,700 |
| 03 Jan 2023 | 25.86 | 26.06 | 25.75 | 25.86 | 25.86 | 10,100 |
| 30 Dec 2022 | 26.20 | 26.27 | 26.16 | 26.23 | 26.23 | 6,200 |
| 29 Dec 2022 | 26.33 | 26.35 | 26.31 | 26.31 | 26.31 | 1,200 |
| 28 Dec 2022 | 26.40 | 26.40 | 26.03 | 26.03 | 26.03 | 10,400 |
| 27 Dec 2022 | 26.44 | 26.58 | 26.28 | 26.38 | 26.38 | 12,900 |
| 23 Dec 2022 | 26.09 | 26.30 | 26.09 | 26.29 | 26.29 | 3,700 |
| 22 Dec 2022 | 26.22 | 26.22 | 25.83 | 25.98 | 25.98 | 6,200 |
| 21 Dec 2022 | 26.23 | 26.97 | 26.23 | 26.39 | 26.39 | 8,200 |
| 20 Dec 2022 | 25.95 | 26.09 | 25.94 | 25.97 | 25.97 | 2,500 |
| 19 Dec 2022 | 26.32 | 26.32 | 26.17 | 26.17 | 26.17 | 2,200 |
| 16 Dec 2022 | 26.09 | 26.19 | 25.59 | 26.19 | 26.19 | 31,900 |
| 16 Dec 2022 | 0.659 Dividend | |||||
| 15 Dec 2022 | 27.25 | 27.27 | 26.90 | 26.93 | 26.28 | 6,300 |
| 14 Dec 2022 | 27.87 | 27.95 | 27.57 | 27.77 | 27.09 | 8,300 |
| 13 Dec 2022 | 28.24 | 28.24 | 27.85 | 27.90 | 27.22 | 3,300 |
| 12 Dec 2022 | 27.35 | 27.49 | 27.32 | 27.49 | 26.82 | 5,800 |
| 09 Dec 2022 | 27.62 | 27.68 | 27.48 | 27.48 | 26.81 | 5,600 |
| 08 Dec 2022 | 27.41 | 27.50 | 27.41 | 27.50 | 26.82 | 1,700 |
| 07 Dec 2022 | 27.27 | 27.41 | 27.21 | 27.41 | 26.74 | 62,300 |
| 06 Dec 2022 | 27.63 | 27.63 | 27.23 | 27.30 | 26.64 | 30,500 |
| 05 Dec 2022 | 27.92 | 27.92 | 27.36 | 27.45 | 26.78 | 6,400 |
| 02 Dec 2022 | 27.95 | 28.06 | 27.95 | 28.03 | 27.34 | 2,900 |
| 01 Dec 2022 | 28.11 | 28.22 | 28.11 | 28.19 | 27.50 | 1,700 |
| 30 Nov 2022 | 27.68 | 28.17 | 27.54 | 28.11 | 27.42 | 2,200 |
| 29 Nov 2022 | 27.30 | 27.52 | 27.30 | 27.33 | 26.66 | 5,100 |
| 28 Nov 2022 | 27.38 | 27.38 | 27.05 | 27.05 | 26.39 | 3,600 |
| 25 Nov 2022 | 27.56 | 27.56 | 27.56 | 27.56 | 26.88 | 300 |
| 23 Nov 2022 | 27.34 | 27.52 | 27.34 | 27.50 | 26.82 | 2,100 |
| 22 Nov 2022 | 26.94 | 27.08 | 26.94 | 27.08 | 26.42 | 2,600 |
| 21 Nov 2022 | 26.59 | 26.65 | 26.59 | 26.65 | 26.00 | 900 |
| 18 Nov 2022 | 27.04 | 27.06 | 26.96 | 26.98 | 26.32 | 1,700 |
| 17 Nov 2022 | 26.74 | 26.93 | 26.67 | 26.93 | 26.27 | 1,500 |
| 16 Nov 2022 | 27.08 | 27.08 | 26.90 | 27.00 | 26.34 | 10,100 |
| 15 Nov 2022 | 27.18 | 27.30 | 27.02 | 27.14 | 26.48 | 5,500 |
| 14 Nov 2022 | 26.88 | 27.00 | 26.78 | 26.78 | 26.12 | 8,100 |
| 11 Nov 2022 | 26.97 | 27.12 | 26.91 | 27.12 | 26.46 | 900 |
| 10 Nov 2022 | 25.95 | 26.58 | 25.95 | 26.58 | 25.93 | 5,700 |
| 09 Nov 2022 | 25.55 | 25.55 | 25.05 | 25.05 | 24.44 | 1,600 |
| 08 Nov 2022 | 25.41 | 25.77 | 25.41 | 25.54 | 24.91 | 9,900 |
| 07 Nov 2022 | 25.38 | 25.38 | 25.17 | 25.30 | 24.68 | 3,000 |
| 04 Nov 2022 | 25.45 | 25.45 | 25.01 | 25.36 | 24.74 | 3,000 |
| 03 Nov 2022 | 24.02 | 24.21 | 24.02 | 24.14 | 23.55 | 2,000 |
| 02 Nov 2022 | 25.11 | 25.11 | 24.52 | 24.52 | 23.92 | 9,200 |
| 01 Nov 2022 | 25.32 | 25.39 | 25.03 | 25.11 | 24.49 | 40,100 |
| 31 Oct 2022 | 24.47 | 24.70 | 24.47 | 24.65 | 24.05 | 9,700 |
| 28 Oct 2022 | 24.52 | 24.77 | 24.52 | 24.73 | 24.12 | 5,700 |
| 27 Oct 2022 | 24.90 | 24.99 | 24.65 | 24.65 | 24.05 | 1,300 |
| 26 Oct 2022 | 25.07 | 25.07 | 24.84 | 24.84 | 24.23 | 2,700 |
| 25 Oct 2022 | 24.43 | 24.57 | 24.43 | 24.57 | 23.97 | 800 |
| 24 Oct 2022 | 23.99 | 24.23 | 23.93 | 24.07 | 23.48 | 11,100 |
| 21 Oct 2022 | 23.47 | 24.25 | 23.39 | 24.25 | 23.66 | 1,100 |
| 20 Oct 2022 | 23.69 | 24.05 | 23.58 | 23.71 | 23.13 | 22,500 |
| 19 Oct 2022 | 23.73 | 23.81 | 23.60 | 23.68 | 23.10 | 3,300 |
| 18 Oct 2022 | 24.09 | 24.09 | 23.70 | 23.90 | 23.32 | 3,400 |
| 17 Oct 2022 | 23.42 | 23.86 | 23.42 | 23.73 | 23.15 | 19,600 |
| 14 Oct 2022 | 23.87 | 23.87 | 23.21 | 23.21 | 22.65 | 8,900 |
| 13 Oct 2022 | 22.87 | 23.93 | 22.87 | 23.89 | 23.31 | 2,400 |
| 12 Oct 2022 | 23.23 | 23.35 | 23.23 | 23.34 | 22.77 | 6,300 |
| 11 Oct 2022 | 23.49 | 23.70 | 23.34 | 23.34 | 22.77 | 2,200 |
| 10 Oct 2022 | 23.65 | 23.67 | 23.58 | 23.63 | 23.05 | 24,700 |
| 07 Oct 2022 | 24.27 | 24.27 | 23.87 | 23.94 | 23.35 | 2,400 |
| 06 Oct 2022 | 24.45 | 24.45 | 24.34 | 24.35 | 23.76 | 1,400 |
| 05 Oct 2022 | 24.64 | 24.86 | 24.60 | 24.71 | 24.11 | 7,500 |
| 04 Oct 2022 | 24.70 | 24.86 | 24.70 | 24.80 | 24.19 | 4,100 |
| 03 Oct 2022 | 24.02 | 24.02 | 23.97 | 23.97 | 23.38 | 600 |
| 30 Sept 2022 | 23.55 | 23.72 | 23.29 | 23.29 | 22.72 | 4,400 |
| 29 Sept 2022 | 23.65 | 23.73 | 23.60 | 23.73 | 23.15 | 24,600 |
| 28 Sept 2022 | 23.44 | 24.01 | 23.44 | 24.01 | 23.42 | 3,200 |
| 27 Sept 2022 | 23.56 | 23.68 | 23.20 | 23.33 | 22.76 | 1,500 |
| 26 Sept 2022 | 23.77 | 23.78 | 23.40 | 23.46 | 22.89 | 11,000 |
| 23 Sept 2022 | 24.10 | 24.10 | 23.63 | 23.76 | 23.18 | 16,900 |
| 22 Sept 2022 | 24.75 | 24.82 | 24.48 | 24.70 | 24.09 | 4,400 |
| 21 Sept 2022 | 25.07 | 25.16 | 24.74 | 24.75 | 24.14 | 11,100 |
| 20 Sept 2022 | 25.24 | 25.24 | 25.21 | 25.21 | 24.59 | 500 |
| 19 Sept 2022 | 25.09 | 25.48 | 25.07 | 25.48 | 24.86 | 3,300 |
| 16 Sept 2022 | 25.28 | 25.31 | 25.24 | 25.31 | 24.69 | 1,400 |
| 15 Sept 2022 | 25.83 | 25.83 | 25.48 | 25.48 | 24.85 | 1,700 |
| 14 Sept 2022 | 25.72 | 25.82 | 25.61 | 25.73 | 25.10 | 4,800 |
| 13 Sept 2022 | 26.34 | 26.34 | 25.76 | 25.76 | 25.13 | 27,200 |
| 12 Sept 2022 | 27.12 | 27.12 | 25.95 | 26.89 | 26.23 | 10,500 |
| 09 Sept 2022 | 26.44 | 26.62 | 26.44 | 26.62 | 25.97 | 4,300 |
| 08 Sept 2022 | 25.58 | 25.79 | 25.58 | 25.79 | 25.16 | 3,000 |
| 07 Sept 2022 | 25.16 | 25.52 | 25.16 | 25.51 | 24.89 | 3,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
