Singapore markets open in 8 hours 21 minutes

Franklin FTSE Australia ETF (FLAU)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.99+0.05 (+0.20%)
At close: 03:40PM EST
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202428.0028.0027.9827.9927.991,300
22 Feb 202427.7927.9427.7927.9427.94800
21 Feb 202427.5927.6427.5927.6427.64600
20 Feb 202427.8727.8727.7427.7427.744,000
16 Feb 202427.6927.8627.6927.7627.768,100
15 Feb 202427.5027.8127.5027.7727.7724,400
14 Feb 202427.1927.2927.1927.2927.29900
13 Feb 202426.9226.9226.6926.8426.842,800
12 Feb 202427.5327.6827.5327.6227.623,500
09 Feb 202427.5927.6027.4427.6027.604,600
08 Feb 202427.4827.4827.3327.4227.421,000
07 Feb 202427.4427.4927.4227.4927.491,100
06 Feb 202427.4827.5627.4427.5627.561,200
05 Feb 202427.0827.3127.0827.2527.251,200
02 Feb 202427.5827.5827.4327.5327.531,400
01 Feb 202427.3927.6727.3927.6727.674,500
31 Jan 202428.0028.0027.5527.5527.551,000
30 Jan 202427.7027.7727.6327.7727.77800
29 Jan 202427.7527.8727.6127.8627.861,700
26 Jan 202427.6327.6827.6127.6327.633,700
25 Jan 202427.5627.5827.5327.5827.58700
24 Jan 202427.6027.6027.4327.4427.447,200
23 Jan 202427.2827.4427.2827.4427.44700
22 Jan 202427.3227.3227.1427.1927.191,300
19 Jan 202427.0127.2126.9827.2127.216,700
18 Jan 202426.8127.0026.8127.0027.00900
17 Jan 202426.7126.7326.5826.7326.736,100
16 Jan 202427.2227.2327.0327.0327.036,700
12 Jan 202427.9928.0427.7527.7527.751,000
11 Jan 202427.4627.6827.4527.6827.688,200
10 Jan 202427.6727.7827.6727.7127.7117,700
09 Jan 202427.8427.8427.7427.7627.762,900
08 Jan 202427.8728.0427.8728.0328.03900
05 Jan 202427.7827.9427.7727.8527.856,600
04 Jan 202427.8827.9627.8627.8627.866,300
03 Jan 202427.8528.0027.7927.9727.977,700
02 Jan 202428.4328.4328.2528.2528.256,500
29 Dec 202328.5828.5828.4228.4528.452,800
28 Dec 202328.7828.7828.6428.6428.64700
27 Dec 202328.5728.7528.5728.6728.672,600
26 Dec 202328.4328.5328.4228.5328.531,700
22 Dec 202328.2528.4328.2528.3428.344,900
21 Dec 202328.1728.2828.1428.2828.282,100
20 Dec 202328.2228.2327.7327.7327.732,700
19 Dec 202328.0328.2128.0328.1328.131,400
18 Dec 202327.6927.6927.5327.5727.571,700
15 Dec 202327.4427.5527.3127.3227.323,100
15 Dec 20230.55 Dividend
14 Dec 202328.0728.0728.0128.0527.504,100
13 Dec 202326.9727.6526.9427.6527.1114,800
12 Dec 202326.6126.7926.6126.7726.242,400
11 Dec 202326.7026.7126.6826.7026.18800
08 Dec 202326.7426.7426.7426.7426.21300
07 Dec 202326.5426.6326.5326.6326.101,700
06 Dec 202326.6426.7026.3526.3525.843,400
05 Dec 202326.0726.1726.0726.1625.651,200
04 Dec 202326.5326.5326.4026.4025.891,400
01 Dec 202326.5926.8426.5926.8426.32300
30 Nov 202326.2526.3326.2526.3025.791,900
29 Nov 202326.2526.3026.2026.2325.712,800
28 Nov 202326.2826.3326.2826.3325.821,500
27 Nov 202326.0526.0926.0426.0525.543,500
24 Nov 202326.2426.2526.2026.2525.747,500
22 Nov 202326.0526.0526.0526.0525.54200
21 Nov 202326.2626.2626.1426.1425.632,800
20 Nov 202325.9626.2125.9626.1725.654,100
17 Nov 202325.8825.9925.8825.9925.481,900
16 Nov 202325.8325.8325.7125.7525.241,400
15 Nov 202326.1226.1626.0526.0625.552,900
14 Nov 202325.9425.9825.9425.9725.465,800
13 Nov 202325.1725.1825.1325.1724.686,700
10 Nov 202324.9025.0424.8125.0424.553,700
09 Nov 202325.3825.4425.0425.0724.586,900
08 Nov 202325.3425.4425.2025.2624.773,300
07 Nov 202325.1525.1925.1325.1724.682,200
06 Nov 202325.4725.5025.4325.4324.932,300
03 Nov 202325.5125.5625.4525.5425.045,600
02 Nov 202325.0925.2225.0625.2224.725,200
01 Nov 202324.4624.7724.4624.7724.282,500
31 Oct 202324.1524.2724.1424.2723.799,600
30 Oct 202324.3824.3824.2324.3623.884,600
27 Oct 202324.1424.1523.9924.0523.584,700
26 Oct 202324.1424.1924.1424.1623.691,100
25 Oct 202324.3624.3924.1724.2323.7532,600
24 Oct 202324.4824.5424.4824.5424.06700
23 Oct 202324.1224.3624.1224.2623.793,400
20 Oct 202324.2524.2524.2024.2023.721,300
19 Oct 202324.7624.7824.6424.6424.163,500
18 Oct 202325.0125.0224.9424.9424.46500
17 Oct 202325.1125.3025.1125.3024.806,000
16 Oct 202324.9325.2224.9325.2224.734,200
13 Oct 202324.8224.8424.8224.8424.352,300
12 Oct 202325.3225.3224.8924.9124.432,300
11 Oct 202325.6225.6225.5025.5425.041,800
10 Oct 202325.5625.5625.4725.5225.025,100
09 Oct 202324.9725.2124.9725.2124.724,500
06 Oct 202324.6725.1824.6425.1124.623,500
05 Oct 202324.5724.7824.5724.7824.308,000
04 Oct 202324.6024.6024.6024.6024.12200
03 Oct 202324.4524.5724.4324.4824.0012,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...