Singapore markets closed

Franklin FTSE Australia ETF (FLAU)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.30-0.09 (-0.31%)
At close: 03:48PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202329.2529.3529.2529.3029.301,000
26 Jan 202329.3629.4029.1829.3929.391,500
25 Jan 202328.9629.2828.9629.2329.2313,900
24 Jan 202328.7729.0128.7728.9728.976,500
23 Jan 202328.5528.8828.5528.8728.878,600
20 Jan 202328.4728.6528.4428.6528.652,900
19 Jan 202328.2128.3328.1028.3028.304,400
18 Jan 202328.7028.7028.0728.0728.075,000
17 Jan 202328.3528.4728.3528.3928.397,000
13 Jan 202327.9328.2627.9328.2628.267,000
12 Jan 202327.9128.0827.6728.0628.066,700
11 Jan 202327.3627.4927.3527.4827.4810,400
10 Jan 202327.0827.1527.0227.1427.142,700
09 Jan 202327.3127.3827.1027.1027.103,400
06 Jan 202326.4527.0826.4527.0827.082,100
05 Jan 202326.3226.3226.1626.2126.213,700
04 Jan 202326.6126.6626.5526.5526.5515,700
03 Jan 202325.8626.0625.7525.8625.8610,100
30 Dec 202226.2026.2726.1626.2326.236,200
29 Dec 202226.3326.3526.3126.3126.311,200
28 Dec 202226.4026.4026.0326.0326.0310,400
27 Dec 202226.4426.5826.2826.3826.3812,900
23 Dec 202226.0926.3026.0926.2926.293,700
22 Dec 202226.2226.2225.8325.9825.986,200
21 Dec 202226.2326.9726.2326.3926.398,200
20 Dec 202225.9526.0925.9425.9725.972,500
19 Dec 202226.3226.3226.1726.1726.172,200
16 Dec 202226.0926.1925.5926.1926.1931,900
16 Dec 20220.659 Dividend
15 Dec 202227.2527.2726.9026.9326.286,300
14 Dec 202227.8727.9527.5727.7727.098,300
13 Dec 202228.2428.2427.8527.9027.223,300
12 Dec 202227.3527.4927.3227.4926.825,800
09 Dec 202227.6227.6827.4827.4826.815,600
08 Dec 202227.4127.5027.4127.5026.821,700
07 Dec 202227.2727.4127.2127.4126.7462,300
06 Dec 202227.6327.6327.2327.3026.6430,500
05 Dec 202227.9227.9227.3627.4526.786,400
02 Dec 202227.9528.0627.9528.0327.342,900
01 Dec 202228.1128.2228.1128.1927.501,700
30 Nov 202227.6828.1727.5428.1127.422,200
29 Nov 202227.3027.5227.3027.3326.665,100
28 Nov 202227.3827.3827.0527.0526.393,600
25 Nov 202227.5627.5627.5627.5626.88300
23 Nov 202227.3427.5227.3427.5026.822,100
22 Nov 202226.9427.0826.9427.0826.422,600
21 Nov 202226.5926.6526.5926.6526.00900
18 Nov 202227.0427.0626.9626.9826.321,700
17 Nov 202226.7426.9326.6726.9326.271,500
16 Nov 202227.0827.0826.9027.0026.3410,100
15 Nov 202227.1827.3027.0227.1426.485,500
14 Nov 202226.8827.0026.7826.7826.128,100
11 Nov 202226.9727.1226.9127.1226.46900
10 Nov 202225.9526.5825.9526.5825.935,700
09 Nov 202225.5525.5525.0525.0524.441,600
08 Nov 202225.4125.7725.4125.5424.919,900
07 Nov 202225.3825.3825.1725.3024.683,000
04 Nov 202225.4525.4525.0125.3624.743,000
03 Nov 202224.0224.2124.0224.1423.552,000
02 Nov 202225.1125.1124.5224.5223.929,200
01 Nov 202225.3225.3925.0325.1124.4940,100
31 Oct 202224.4724.7024.4724.6524.059,700
28 Oct 202224.5224.7724.5224.7324.125,700
27 Oct 202224.9024.9924.6524.6524.051,300
26 Oct 202225.0725.0724.8424.8424.232,700
25 Oct 202224.4324.5724.4324.5723.97800
24 Oct 202223.9924.2323.9324.0723.4811,100
21 Oct 202223.4724.2523.3924.2523.661,100
20 Oct 202223.6924.0523.5823.7123.1322,500
19 Oct 202223.7323.8123.6023.6823.103,300
18 Oct 202224.0924.0923.7023.9023.323,400
17 Oct 202223.4223.8623.4223.7323.1519,600
14 Oct 202223.8723.8723.2123.2122.658,900
13 Oct 202222.8723.9322.8723.8923.312,400
12 Oct 202223.2323.3523.2323.3422.776,300
11 Oct 202223.4923.7023.3423.3422.772,200
10 Oct 202223.6523.6723.5823.6323.0524,700
07 Oct 202224.2724.2723.8723.9423.352,400
06 Oct 202224.4524.4524.3424.3523.761,400
05 Oct 202224.6424.8624.6024.7124.117,500
04 Oct 202224.7024.8624.7024.8024.194,100
03 Oct 202224.0224.0223.9723.9723.38600
30 Sept 202223.5523.7223.2923.2922.724,400
29 Sept 202223.6523.7323.6023.7323.1524,600
28 Sept 202223.4424.0123.4424.0123.423,200
27 Sept 202223.5623.6823.2023.3322.761,500
26 Sept 202223.7723.7823.4023.4622.8911,000
23 Sept 202224.1024.1023.6323.7623.1816,900
22 Sept 202224.7524.8224.4824.7024.094,400
21 Sept 202225.0725.1624.7424.7524.1411,100
20 Sept 202225.2425.2425.2125.2124.59500
19 Sept 202225.0925.4825.0725.4824.863,300
16 Sept 202225.2825.3125.2425.3124.691,400
15 Sept 202225.8325.8325.4825.4824.851,700
14 Sept 202225.7225.8225.6125.7325.104,800
13 Sept 202226.3426.3425.7625.7625.1327,200
12 Sept 202227.1227.1225.9526.8926.2310,500
09 Sept 202226.4426.6226.4426.6225.974,300
08 Sept 202225.5825.7925.5825.7925.163,000
07 Sept 202225.1625.5225.1625.5124.893,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...