Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,265.67 -524.88 (-2.65%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Franklin FTSE Australia ETF (FLAU)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 23.55 | 23.72 | 23.29 | 23.29 | 23.29 | 4,400 |
| 29 Sept 2022 | 23.65 | 23.73 | 23.60 | 23.73 | 23.73 | 24,600 |
| 28 Sept 2022 | 23.44 | 24.01 | 23.44 | 24.01 | 24.01 | 3,200 |
| 27 Sept 2022 | 23.56 | 23.68 | 23.20 | 23.33 | 23.33 | 1,500 |
| 26 Sept 2022 | 23.77 | 23.78 | 23.40 | 23.46 | 23.46 | 11,000 |
| 23 Sept 2022 | 24.10 | 24.10 | 23.63 | 23.76 | 23.76 | 16,900 |
| 22 Sept 2022 | 24.75 | 24.82 | 24.48 | 24.70 | 24.70 | 4,400 |
| 21 Sept 2022 | 25.07 | 25.16 | 24.74 | 24.75 | 24.75 | 11,100 |
| 20 Sept 2022 | 25.24 | 25.24 | 25.21 | 25.21 | 25.21 | 500 |
| 19 Sept 2022 | 25.09 | 25.48 | 25.07 | 25.48 | 25.48 | 3,300 |
| 16 Sept 2022 | 25.28 | 25.31 | 25.24 | 25.31 | 25.31 | 1,400 |
| 15 Sept 2022 | 25.83 | 25.83 | 25.48 | 25.48 | 25.48 | 1,700 |
| 14 Sept 2022 | 25.72 | 25.82 | 25.61 | 25.73 | 25.73 | 4,800 |
| 13 Sept 2022 | 26.34 | 26.34 | 25.76 | 25.76 | 25.76 | 27,200 |
| 12 Sept 2022 | 27.12 | 27.12 | 25.95 | 26.89 | 26.89 | 10,500 |
| 09 Sept 2022 | 26.44 | 26.62 | 26.44 | 26.62 | 26.62 | 4,300 |
| 08 Sept 2022 | 25.58 | 25.79 | 25.58 | 25.79 | 25.79 | 3,000 |
| 07 Sept 2022 | 25.16 | 25.52 | 25.16 | 25.51 | 25.51 | 3,100 |
| 06 Sept 2022 | 25.76 | 25.76 | 25.51 | 25.51 | 25.51 | 1,300 |
| 02 Sept 2022 | 26.01 | 26.25 | 25.86 | 25.87 | 25.87 | 3,600 |
| 01 Sept 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 400 |
| 31 Aug 2022 | 26.31 | 26.31 | 26.08 | 26.08 | 26.08 | 18,400 |
| 30 Aug 2022 | 26.69 | 26.69 | 26.23 | 26.24 | 26.24 | 3,500 |
| 29 Aug 2022 | 26.72 | 26.72 | 26.56 | 26.57 | 26.57 | 1,800 |
| 26 Aug 2022 | 27.59 | 27.59 | 26.72 | 26.72 | 26.72 | 30,900 |
| 25 Aug 2022 | 27.12 | 27.17 | 27.01 | 27.17 | 27.17 | 1,500 |
| 24 Aug 2022 | 26.65 | 26.72 | 26.63 | 26.72 | 26.72 | 900 |
| 23 Aug 2022 | 26.51 | 26.70 | 26.51 | 26.59 | 26.59 | 4,900 |
| 22 Aug 2022 | 26.51 | 26.55 | 26.44 | 26.49 | 26.49 | 2,700 |
| 19 Aug 2022 | 26.83 | 26.83 | 26.71 | 26.81 | 26.81 | 12,400 |
| 18 Aug 2022 | 27.26 | 27.26 | 27.14 | 27.16 | 27.16 | 2,300 |
| 17 Aug 2022 | 27.03 | 27.16 | 26.92 | 27.06 | 27.06 | 24,600 |
| 16 Aug 2022 | 27.30 | 27.42 | 27.30 | 27.42 | 27.42 | 2,800 |
| 15 Aug 2022 | 27.16 | 27.31 | 27.15 | 27.29 | 27.29 | 4,700 |
| 12 Aug 2022 | 27.48 | 27.62 | 27.34 | 27.62 | 27.62 | 4,100 |
| 11 Aug 2022 | 27.64 | 27.64 | 27.37 | 27.37 | 27.37 | 2,600 |
| 10 Aug 2022 | 27.24 | 27.40 | 27.24 | 27.34 | 27.34 | 4,300 |
| 09 Aug 2022 | 26.88 | 26.88 | 26.61 | 26.63 | 26.63 | 8,100 |
| 08 Aug 2022 | 26.98 | 26.98 | 26.76 | 26.82 | 26.82 | 5,000 |
| 05 Aug 2022 | 26.35 | 26.56 | 26.35 | 26.55 | 26.55 | 3,500 |
| 04 Aug 2022 | 26.72 | 26.73 | 26.65 | 26.70 | 26.70 | 800 |
| 03 Aug 2022 | 26.63 | 26.72 | 26.52 | 26.72 | 26.72 | 1,100 |
| 02 Aug 2022 | 26.61 | 26.82 | 26.57 | 26.57 | 26.57 | 3,100 |
| 01 Aug 2022 | 26.74 | 27.01 | 26.74 | 26.89 | 26.89 | 3,800 |
| 29 Jul 2022 | 26.59 | 26.90 | 26.59 | 26.90 | 26.90 | 1,700 |
| 28 Jul 2022 | 26.41 | 26.62 | 26.34 | 26.59 | 26.59 | 800 |
| 27 Jul 2022 | 26.06 | 26.44 | 26.03 | 26.44 | 26.44 | 700 |
| 26 Jul 2022 | 25.90 | 25.90 | 25.77 | 25.77 | 25.77 | 12,500 |
| 25 Jul 2022 | 25.97 | 26.08 | 25.93 | 26.07 | 26.07 | 4,900 |
| 22 Jul 2022 | 26.00 | 26.00 | 25.69 | 25.71 | 25.71 | 1,100 |
| 21 Jul 2022 | 25.44 | 25.78 | 25.40 | 25.78 | 25.78 | 1,800 |
| 20 Jul 2022 | 25.44 | 25.48 | 25.35 | 25.48 | 25.48 | 900 |
| 19 Jul 2022 | 25.45 | 25.48 | 25.42 | 25.47 | 25.47 | 2,100 |
| 18 Jul 2022 | 25.16 | 25.26 | 24.91 | 24.91 | 24.91 | 6,200 |
| 15 Jul 2022 | 24.78 | 24.84 | 24.78 | 24.84 | 24.84 | 2,300 |
| 14 Jul 2022 | 24.10 | 24.41 | 24.00 | 24.39 | 24.39 | 1,800 |
| 13 Jul 2022 | 24.43 | 24.76 | 24.43 | 24.63 | 24.63 | 6,300 |
| 12 Jul 2022 | 24.61 | 24.76 | 24.52 | 24.58 | 24.58 | 2,600 |
| 11 Jul 2022 | 24.62 | 24.67 | 24.45 | 24.49 | 24.49 | 2,400 |
| 08 Jul 2022 | 25.35 | 25.35 | 25.13 | 25.19 | 25.19 | 8,700 |
| 07 Jul 2022 | 25.17 | 25.28 | 25.15 | 25.27 | 25.27 | 3,100 |
| 06 Jul 2022 | 24.72 | 24.75 | 24.46 | 24.74 | 24.74 | 1,700 |
| 05 Jul 2022 | 24.40 | 24.57 | 24.35 | 24.57 | 24.57 | 3,300 |
| 01 Jul 2022 | 24.70 | 24.94 | 24.58 | 24.94 | 24.94 | 2,600 |
| 30 Jun 2022 | 24.95 | 25.01 | 24.82 | 25.00 | 25.00 | 2,100 |
| 29 Jun 2022 | 27.56 | 27.56 | 25.43 | 25.44 | 25.44 | 5,400 |
| 28 Jun 2022 | 25.95 | 25.98 | 25.45 | 25.45 | 25.45 | 1,900 |
| 27 Jun 2022 | 25.66 | 25.66 | 25.47 | 25.47 | 25.47 | 3,000 |
| 24 Jun 2022 | 25.33 | 25.50 | 25.12 | 25.50 | 25.50 | 5,400 |
| 23 Jun 2022 | 24.84 | 24.86 | 24.59 | 24.81 | 24.81 | 7,900 |
| 22 Jun 2022 | 24.80 | 25.04 | 24.80 | 24.91 | 24.91 | 2,300 |
| 21 Jun 2022 | 25.34 | 25.34 | 25.16 | 25.20 | 25.20 | 23,700 |
| 17 Jun 2022 | 24.85 | 24.85 | 24.46 | 24.60 | 24.60 | 35,300 |
| 17 Jun 2022 | 0.89 Dividend | |||||
| 16 Jun 2022 | 25.91 | 26.01 | 25.67 | 25.89 | 25.00 | 5,200 |
| 15 Jun 2022 | 26.51 | 26.66 | 26.09 | 26.38 | 25.47 | 5,500 |
| 14 Jun 2022 | 26.19 | 26.19 | 25.83 | 25.98 | 25.09 | 8,800 |
| 13 Jun 2022 | 26.50 | 26.51 | 26.14 | 26.24 | 25.33 | 2,200 |
| 10 Jun 2022 | 27.51 | 29.02 | 27.17 | 27.37 | 26.43 | 2,100 |
| 09 Jun 2022 | 28.56 | 28.56 | 28.18 | 28.18 | 27.21 | 3,100 |
| 08 Jun 2022 | 29.13 | 29.22 | 29.00 | 29.01 | 28.01 | 2,000 |
| 07 Jun 2022 | 29.35 | 29.51 | 29.35 | 29.51 | 28.49 | 1,200 |
| 06 Jun 2022 | 29.73 | 29.73 | 29.50 | 29.56 | 28.54 | 4,000 |
| 03 Jun 2022 | 29.79 | 29.79 | 29.55 | 29.59 | 28.58 | 900 |
| 02 Jun 2022 | 29.87 | 29.92 | 29.87 | 29.92 | 28.89 | 9,600 |
| 01 Jun 2022 | 29.34 | 29.51 | 29.31 | 29.31 | 28.30 | 600 |
| 31 May 2022 | 29.15 | 29.45 | 29.15 | 29.30 | 28.29 | 2,300 |
| 27 May 2022 | 29.59 | 29.59 | 29.59 | 29.59 | 28.57 | 300 |
| 26 May 2022 | 28.88 | 29.02 | 28.87 | 29.02 | 28.02 | 5,700 |
| 25 May 2022 | 28.75 | 28.99 | 28.75 | 28.89 | 27.89 | 800 |
| 24 May 2022 | 28.78 | 28.89 | 28.64 | 28.87 | 27.88 | 9,500 |
| 23 May 2022 | 28.70 | 28.89 | 28.70 | 28.87 | 27.88 | 2,000 |
| 20 May 2022 | 28.65 | 28.65 | 28.21 | 28.50 | 27.52 | 2,800 |
| 19 May 2022 | 28.13 | 28.40 | 28.13 | 28.27 | 27.30 | 2,200 |
| 18 May 2022 | 28.46 | 28.46 | 27.87 | 27.87 | 26.92 | 2,700 |
| 17 May 2022 | 28.57 | 28.66 | 28.44 | 28.60 | 27.62 | 3,800 |
| 16 May 2022 | 27.91 | 28.34 | 27.91 | 28.11 | 27.14 | 2,700 |
| 13 May 2022 | 27.58 | 28.07 | 27.58 | 28.07 | 27.10 | 3,300 |
| 12 May 2022 | 26.96 | 27.64 | 26.74 | 27.01 | 26.09 | 12,400 |
| 11 May 2022 | 27.67 | 28.24 | 27.58 | 27.58 | 26.63 | 6,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
