Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,135.57
+56.71(+0.70%)
Bitcoin USD
63,815.31
+496.98(+0.78%)
CMC Crypto 200
1,331.55
-64.98(-4.65%)

Franklin FTSE Australia ETF (FLAU)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

27.72

+0.04

(+0.15%)

As of 10:55AM EDT. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	27.43	27.72	27.72	27.72	27.72	1,059
25 Apr 2024	27.43	27.90	27.41	27.68	27.68	24,300
24 Apr 2024	27.84	27.84	27.66	27.79	27.79	3,600
23 Apr 2024	28.01	28.04	27.98	28.02	28.02	2,800
22 Apr 2024	27.58	27.78	27.53	27.70	27.70	6,700
19 Apr 2024	27.45	27.45	27.29	27.38	27.38	3,600
18 Apr 2024	27.52	27.53	27.27	27.32	27.32	6,900
17 Apr 2024	27.47	27.66	27.33	27.52	27.52	2,500
16 Apr 2024	27.33	27.33	27.11	27.22	27.22	5,700
15 Apr 2024	28.17	28.20	27.65	27.79	27.79	17,900
12 Apr 2024	28.28	28.28	27.95	28.00	28.00	4,100
11 Apr 2024	28.41	28.57	28.29	28.57	28.57	3,400
10 Apr 2024	28.54	28.57	28.34	28.47	28.47	13,200
09 Apr 2024	29.18	29.18	28.96	29.12	29.12	2,300
08 Apr 2024	28.84	28.93	28.84	28.90	28.90	12,000
05 Apr 2024	28.61	28.84	28.61	28.76	28.76	11,000
04 Apr 2024	29.04	29.10	28.60	28.60	28.60	4,200
03 Apr 2024	28.53	28.71	28.45	28.66	28.66	9,600
02 Apr 2024	28.62	28.72	28.57	28.72	28.72	24,400
01 Apr 2024	28.89	28.89	28.67	28.76	28.76	16,900
28 Mar 2024	28.89	28.89	28.82	28.83	28.83	2,000
27 Mar 2024	28.67	28.85	28.63	28.85	28.85	7,300
26 Mar 2024	28.56	28.57	28.39	28.39	28.39	7,700
25 Mar 2024	28.55	28.64	28.50	28.50	28.50	12,100
22 Mar 2024	28.44	28.45	28.40	28.40	28.40	13,500
21 Mar 2024	28.59	28.63	28.56	28.59	28.59	3,400
20 Mar 2024	28.20	28.59	28.20	28.59	28.59	1,300
19 Mar 2024	28.07	28.26	28.07	28.26	28.26	7,300
18 Mar 2024	28.17	28.28	28.15	28.21	28.21	7,400
15 Mar 2024	28.19	28.19	28.04	28.13	28.13	11,500
14 Mar 2024	28.59	28.59	28.23	28.25	28.25	5,800
13 Mar 2024	28.71	28.82	28.71	28.79	28.79	5,900
12 Mar 2024	28.50	28.57	28.50	28.57	28.57	3,000
11 Mar 2024	28.47	28.57	28.43	28.57	28.57	6,600
08 Mar 2024	29.19	29.25	28.93	28.94	28.94	10,200
07 Mar 2024	28.89	28.99	28.89	28.96	28.96	6,800
06 Mar 2024	28.49	28.57	28.46	28.51	28.51	4,700
05 Mar 2024	28.11	28.13	28.03	28.03	28.03	2,600
04 Mar 2024	28.04	28.10	28.04	28.10	28.10	2,000
01 Mar 2024	28.02	28.31	28.02	28.30	28.30	1,300
29 Feb 2024	27.87	27.99	27.87	27.99	27.99	15,300
28 Feb 2024	27.75	27.75	27.75	27.75	27.75	600
27 Feb 2024	28.03	28.04	28.00	28.04	28.04	31,000
26 Feb 2024	27.93	27.93	27.83	27.88	27.88	1,200
23 Feb 2024	28.00	28.00	27.98	27.99	27.99	1,300
22 Feb 2024	27.79	27.94	27.79	27.94	27.94	800
21 Feb 2024	27.59	27.64	27.59	27.64	27.64	600
20 Feb 2024	27.87	27.87	27.74	27.74	27.74	4,000
16 Feb 2024	27.69	27.86	27.69	27.76	27.76	8,100
15 Feb 2024	27.50	27.81	27.50	27.77	27.77	24,400
14 Feb 2024	27.19	27.29	27.19	27.29	27.29	900
13 Feb 2024	26.92	26.92	26.69	26.84	26.84	2,800
12 Feb 2024	27.53	27.68	27.53	27.62	27.62	3,500
09 Feb 2024	27.59	27.60	27.44	27.60	27.60	4,600
08 Feb 2024	27.48	27.48	27.33	27.42	27.42	1,000
07 Feb 2024	27.44	27.49	27.42	27.49	27.49	1,100
06 Feb 2024	27.48	27.56	27.44	27.56	27.56	1,200
05 Feb 2024	27.08	27.31	27.08	27.25	27.25	1,200
02 Feb 2024	27.58	27.58	27.43	27.53	27.53	1,400
01 Feb 2024	27.39	27.67	27.39	27.67	27.67	4,500
31 Jan 2024	28.00	28.00	27.55	27.55	27.55	1,000
30 Jan 2024	27.70	27.77	27.63	27.77	27.77	800
29 Jan 2024	27.75	27.87	27.61	27.86	27.86	1,700
26 Jan 2024	27.63	27.68	27.61	27.63	27.63	3,700
25 Jan 2024	27.56	27.58	27.53	27.58	27.58	700
24 Jan 2024	27.60	27.60	27.43	27.44	27.44	7,200
23 Jan 2024	27.28	27.44	27.28	27.44	27.44	700
22 Jan 2024	27.32	27.32	27.14	27.19	27.19	1,300
19 Jan 2024	27.01	27.21	26.98	27.21	27.21	6,700
18 Jan 2024	26.81	27.00	26.81	27.00	27.00	900
17 Jan 2024	26.71	26.73	26.58	26.73	26.73	6,100
16 Jan 2024	27.22	27.23	27.03	27.03	27.03	6,700
12 Jan 2024	27.99	28.04	27.75	27.75	27.75	1,000
11 Jan 2024	27.46	27.68	27.45	27.68	27.68	8,200
10 Jan 2024	27.67	27.78	27.67	27.71	27.71	17,700
09 Jan 2024	27.84	27.84	27.74	27.76	27.76	2,900
08 Jan 2024	27.87	28.04	27.87	28.03	28.03	900
05 Jan 2024	27.78	27.94	27.77	27.85	27.85	6,600
04 Jan 2024	27.88	27.96	27.86	27.86	27.86	6,300
03 Jan 2024	27.85	28.00	27.79	27.97	27.97	7,700
02 Jan 2024	28.43	28.43	28.25	28.25	28.25	6,500
29 Dec 2023	28.58	28.58	28.42	28.45	28.45	2,800
28 Dec 2023	28.78	28.78	28.64	28.64	28.64	700
27 Dec 2023	28.57	28.75	28.57	28.67	28.67	2,600
26 Dec 2023	28.43	28.53	28.42	28.53	28.53	1,700
22 Dec 2023	28.25	28.43	28.25	28.34	28.34	4,900
21 Dec 2023	28.17	28.28	28.14	28.28	28.28	2,100
20 Dec 2023	28.22	28.23	27.73	27.73	27.73	2,700
19 Dec 2023	28.03	28.21	28.03	28.13	28.13	1,400
18 Dec 2023	27.69	27.69	27.53	27.57	27.57	1,700
15 Dec 2023	27.44	27.55	27.31	27.32	27.32	3,100
15 Dec 2023	0.55 Dividend
14 Dec 2023	28.07	28.07	28.01	28.05	27.50	4,100
13 Dec 2023	26.97	27.65	26.94	27.65	27.11	14,800
12 Dec 2023	26.61	26.79	26.61	26.77	26.24	2,400
11 Dec 2023	26.70	26.71	26.68	26.70	26.18	800
08 Dec 2023	26.74	26.74	26.74	26.74	26.21	300
07 Dec 2023	26.54	26.63	26.53	26.63	26.10	1,700
06 Dec 2023	26.64	26.70	26.35	26.35	25.84	3,400
05 Dec 2023	26.07	26.17	26.07	26.16	25.65	1,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,135.57+56.71(+0.70%)

Bitcoin USD63,815.31+496.98(+0.78%)

CMC Crypto 2001,331.55-64.98(-4.65%)

Franklin FTSE Australia ETF (FLAU)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,135.57
+56.71(+0.70%)

Bitcoin USD
63,815.31
+496.98(+0.78%)

CMC Crypto 200
1,331.55
-64.98(-4.65%)