Mail

FLAU - Franklin FTSE Australia ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	26.48	26.48	26.40	26.40	26.40	801
06 Jun 2023	26.55	26.70	26.50	26.70	26.70	1,100
05 Jun 2023	26.68	26.71	26.54	26.54	26.54	2,700
02 Jun 2023	26.59	26.70	26.59	26.70	26.70	1,500
01 Jun 2023	25.84	26.34	25.84	26.27	26.27	2,300
31 May 2023	25.65	25.86	25.43	25.67	25.67	18,400
30 May 2023	26.31	26.31	26.08	26.12	26.12	1,700
26 May 2023	26.17	26.35	26.17	26.35	26.35	4,900
25 May 2023	26.00	26.00	25.87	25.94	25.94	2,300
24 May 2023	26.40	26.40	26.17	26.19	26.19	1,600
23 May 2023	26.83	26.83	26.65	26.65	26.65	600
22 May 2023	26.96	26.98	26.96	26.98	26.98	200
19 May 2023	27.03	27.03	27.01	27.01	27.01	700
18 May 2023	26.67	26.84	26.67	26.84	26.84	8,900
17 May 2023	26.78	26.93	26.78	26.93	26.93	900
16 May 2023	26.90	26.90	26.71	26.71	26.71	1,500
15 May 2023	26.98	27.22	26.98	27.20	27.20	4,300
12 May 2023	26.86	26.86	26.86	26.86	26.86	700
11 May 2023	27.02	27.02	27.02	27.02	27.02	200
10 May 2023	27.08	27.34	27.08	27.34	27.34	2,000
09 May 2023	27.16	27.20	27.16	27.20	27.20	800
08 May 2023	27.43	27.43	27.37	27.38	27.38	1,200
05 May 2023	27.25	27.35	27.25	27.35	27.35	7,700
04 May 2023	26.53	26.60	26.53	26.60	26.60	300
03 May 2023	26.64	26.69	26.56	26.56	26.56	6,700
02 May 2023	26.85	26.85	26.74	26.80	26.80	2,600
01 May 2023	27.24	27.24	27.01	27.03	27.03	4,600
28 Apr 2023	26.83	27.07	26.80	27.07	27.07	7,200
27 Apr 2023	27.04	27.08	27.04	27.08	27.08	600
26 Apr 2023	26.87	26.87	26.77	26.77	26.77	900
25 Apr 2023	27.12	27.12	26.92	26.95	26.95	4,600
24 Apr 2023	27.24	27.34	27.24	27.34	27.34	1,800
21 Apr 2023	27.39	27.39	27.26	27.29	27.29	1,600
20 Apr 2023	27.57	27.67	27.46	27.49	27.49	6,000
19 Apr 2023	27.41	27.58	27.41	27.52	27.52	1,600
18 Apr 2023	27.57	27.61	27.56	27.61	27.61	700
17 Apr 2023	27.35	27.47	27.33	27.47	27.47	4,300
14 Apr 2023	27.51	27.51	27.43	27.48	27.48	1,100
13 Apr 2023	27.58	27.76	27.55	27.73	27.73	2,600
12 Apr 2023	27.43	27.47	27.32	27.32	27.32	2,900
11 Apr 2023	27.15	27.17	27.14	27.17	27.17	700
10 Apr 2023	27.06	27.06	26.82	26.97	26.97	1,700
06 Apr 2023	26.80	27.12	26.80	27.03	27.03	3,200
05 Apr 2023	27.06	27.06	26.94	27.05	27.05	3,600
04 Apr 2023	27.24	27.24	27.09	27.11	27.11	1,800
03 Apr 2023	27.20	27.33	27.15	27.33	27.33	8,800
31 Mar 2023	26.83	26.91	26.83	26.85	26.85	3,800
30 Mar 2023	26.77	26.77	26.73	26.74	26.74	1,400
29 Mar 2023	26.42	26.45	26.40	26.41	26.41	4,700
28 Mar 2023	26.09	26.19	26.09	26.15	26.15	1,700
27 Mar 2023	25.85	25.91	25.78	25.91	25.91	1,100
24 Mar 2023	25.56	25.80	25.56	25.76	25.76	3,400
23 Mar 2023	26.13	26.13	25.76	25.80	25.80	3,100
22 Mar 2023	26.03	26.03	25.94	25.94	25.94	1,400
21 Mar 2023	25.92	26.07	25.92	26.07	26.07	1,700
20 Mar 2023	26.04	26.10	25.98	25.98	25.98	500
17 Mar 2023	25.75	25.79	25.74	25.74	25.74	800
16 Mar 2023	25.72	25.85	25.72	25.85	25.85	2,000
15 Mar 2023	25.60	25.74	25.38	25.56	25.56	9,900
14 Mar 2023	26.20	26.25	26.13	26.23	26.23	3,000
13 Mar 2023	25.89	26.04	25.89	25.94	25.94	1,900
10 Mar 2023	26.43	26.46	26.06	26.06	26.06	6,400
09 Mar 2023	26.99	26.99	26.55	26.55	26.55	3,300
08 Mar 2023	26.80	26.83	26.80	26.83	26.83	900
07 Mar 2023	27.03	27.03	26.66	26.68	26.68	4,400
06 Mar 2023	27.33	27.33	27.24	27.24	27.24	400
03 Mar 2023	27.30	27.50	27.27	27.50	27.50	4,700
02 Mar 2023	26.93	27.08	26.93	27.08	27.08	700
01 Mar 2023	27.06	27.12	27.06	27.10	27.10	2,600
28 Feb 2023	26.84	26.99	26.84	26.87	26.87	4,500
27 Feb 2023	26.98	27.02	26.98	27.01	27.01	2,400
24 Feb 2023	26.87	26.92	26.80	26.92	26.92	3,200
23 Feb 2023	27.36	27.40	27.17	27.40	27.40	900
22 Feb 2023	27.54	27.54	27.35	27.36	27.36	2,300
21 Feb 2023	27.76	27.77	27.53	27.53	27.53	2,800
17 Feb 2023	27.67	27.84	27.67	27.83	27.83	2,300
16 Feb 2023	27.95	28.22	27.95	28.01	28.01	6,600
15 Feb 2023	27.86	28.10	27.86	28.10	28.10	2,100
14 Feb 2023	28.37	28.67	28.37	28.67	28.67	9,700
13 Feb 2023	28.61	28.68	28.61	28.68	28.68	800
10 Feb 2023	28.36	28.37	28.27	28.36	28.36	3,100
09 Feb 2023	29.00	29.00	28.47	28.50	28.50	4,500
08 Feb 2023	28.78	28.81	28.59	28.59	28.59	9,500
07 Feb 2023	28.43	28.84	28.33	28.84	28.84	4,900
06 Feb 2023	28.55	28.56	28.39	28.56	28.56	2,900
03 Feb 2023	29.04	29.18	28.83	28.85	28.85	5,200
02 Feb 2023	29.20	29.33	29.20	29.30	29.30	2,400
01 Feb 2023	29.24	29.57	29.00	29.52	29.52	5,900
31 Jan 2023	28.96	29.22	28.96	29.22	29.22	2,800
30 Jan 2023	29.13	29.16	29.04	29.04	29.04	2,100
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...