Singapore markets closed

Franklin FTSE Australia ETF (FLAU)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.29-0.44 (-1.85%)
At close: 04:00PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202223.5523.7223.2923.2923.294,400
29 Sept 202223.6523.7323.6023.7323.7324,600
28 Sept 202223.4424.0123.4424.0124.013,200
27 Sept 202223.5623.6823.2023.3323.331,500
26 Sept 202223.7723.7823.4023.4623.4611,000
23 Sept 202224.1024.1023.6323.7623.7616,900
22 Sept 202224.7524.8224.4824.7024.704,400
21 Sept 202225.0725.1624.7424.7524.7511,100
20 Sept 202225.2425.2425.2125.2125.21500
19 Sept 202225.0925.4825.0725.4825.483,300
16 Sept 202225.2825.3125.2425.3125.311,400
15 Sept 202225.8325.8325.4825.4825.481,700
14 Sept 202225.7225.8225.6125.7325.734,800
13 Sept 202226.3426.3425.7625.7625.7627,200
12 Sept 202227.1227.1225.9526.8926.8910,500
09 Sept 202226.4426.6226.4426.6226.624,300
08 Sept 202225.5825.7925.5825.7925.793,000
07 Sept 202225.1625.5225.1625.5125.513,100
06 Sept 202225.7625.7625.5125.5125.511,300
02 Sept 202226.0126.2525.8625.8725.873,600
01 Sept 202225.8025.8025.8025.8025.80400
31 Aug 202226.3126.3126.0826.0826.0818,400
30 Aug 202226.6926.6926.2326.2426.243,500
29 Aug 202226.7226.7226.5626.5726.571,800
26 Aug 202227.5927.5926.7226.7226.7230,900
25 Aug 202227.1227.1727.0127.1727.171,500
24 Aug 202226.6526.7226.6326.7226.72900
23 Aug 202226.5126.7026.5126.5926.594,900
22 Aug 202226.5126.5526.4426.4926.492,700
19 Aug 202226.8326.8326.7126.8126.8112,400
18 Aug 202227.2627.2627.1427.1627.162,300
17 Aug 202227.0327.1626.9227.0627.0624,600
16 Aug 202227.3027.4227.3027.4227.422,800
15 Aug 202227.1627.3127.1527.2927.294,700
12 Aug 202227.4827.6227.3427.6227.624,100
11 Aug 202227.6427.6427.3727.3727.372,600
10 Aug 202227.2427.4027.2427.3427.344,300
09 Aug 202226.8826.8826.6126.6326.638,100
08 Aug 202226.9826.9826.7626.8226.825,000
05 Aug 202226.3526.5626.3526.5526.553,500
04 Aug 202226.7226.7326.6526.7026.70800
03 Aug 202226.6326.7226.5226.7226.721,100
02 Aug 202226.6126.8226.5726.5726.573,100
01 Aug 202226.7427.0126.7426.8926.893,800
29 Jul 202226.5926.9026.5926.9026.901,700
28 Jul 202226.4126.6226.3426.5926.59800
27 Jul 202226.0626.4426.0326.4426.44700
26 Jul 202225.9025.9025.7725.7725.7712,500
25 Jul 202225.9726.0825.9326.0726.074,900
22 Jul 202226.0026.0025.6925.7125.711,100
21 Jul 202225.4425.7825.4025.7825.781,800
20 Jul 202225.4425.4825.3525.4825.48900
19 Jul 202225.4525.4825.4225.4725.472,100
18 Jul 202225.1625.2624.9124.9124.916,200
15 Jul 202224.7824.8424.7824.8424.842,300
14 Jul 202224.1024.4124.0024.3924.391,800
13 Jul 202224.4324.7624.4324.6324.636,300
12 Jul 202224.6124.7624.5224.5824.582,600
11 Jul 202224.6224.6724.4524.4924.492,400
08 Jul 202225.3525.3525.1325.1925.198,700
07 Jul 202225.1725.2825.1525.2725.273,100
06 Jul 202224.7224.7524.4624.7424.741,700
05 Jul 202224.4024.5724.3524.5724.573,300
01 Jul 202224.7024.9424.5824.9424.942,600
30 Jun 202224.9525.0124.8225.0025.002,100
29 Jun 202227.5627.5625.4325.4425.445,400
28 Jun 202225.9525.9825.4525.4525.451,900
27 Jun 202225.6625.6625.4725.4725.473,000
24 Jun 202225.3325.5025.1225.5025.505,400
23 Jun 202224.8424.8624.5924.8124.817,900
22 Jun 202224.8025.0424.8024.9124.912,300
21 Jun 202225.3425.3425.1625.2025.2023,700
17 Jun 202224.8524.8524.4624.6024.6035,300
17 Jun 20220.89 Dividend
16 Jun 202225.9126.0125.6725.8925.005,200
15 Jun 202226.5126.6626.0926.3825.475,500
14 Jun 202226.1926.1925.8325.9825.098,800
13 Jun 202226.5026.5126.1426.2425.332,200
10 Jun 202227.5129.0227.1727.3726.432,100
09 Jun 202228.5628.5628.1828.1827.213,100
08 Jun 202229.1329.2229.0029.0128.012,000
07 Jun 202229.3529.5129.3529.5128.491,200
06 Jun 202229.7329.7329.5029.5628.544,000
03 Jun 202229.7929.7929.5529.5928.58900
02 Jun 202229.8729.9229.8729.9228.899,600
01 Jun 202229.3429.5129.3129.3128.30600
31 May 202229.1529.4529.1529.3028.292,300
27 May 202229.5929.5929.5929.5928.57300
26 May 202228.8829.0228.8729.0228.025,700
25 May 202228.7528.9928.7528.8927.89800
24 May 202228.7828.8928.6428.8727.889,500
23 May 202228.7028.8928.7028.8727.882,000
20 May 202228.6528.6528.2128.5027.522,800
19 May 202228.1328.4028.1328.2727.302,200
18 May 202228.4628.4627.8727.8726.922,700
17 May 202228.5728.6628.4428.6027.623,800
16 May 202227.9128.3427.9128.1127.142,700
13 May 202227.5828.0727.5828.0727.103,300
12 May 202226.9627.6426.7427.0126.0912,400
11 May 202227.6728.2427.5827.5826.636,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...