Franklin FTSE Australia ETF Historical Data - FLAU | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Franklin FTSE Australia ETF (FLAU)
Franklin FTSE Australia ETF (FLAU) Historical

Franklin FTSE Australia ETF (FLAU)

28.6712

0.3412

(1.20%)

At close: May 06 4:00PM

Delayed by 15 minutes

28.6712

0.3412

( 1.20% )

After Hours: 4:15PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.6512	2.32405424697	28.02	28.7	27.3144	7332	27.62602204	SP
4	-0.1688	-0.585298196949	28.84	29.18	27.1103	7339	27.86814405	SP
12	1.1112	4.03193033382	27.56	29.25	26.69	7412	28.17562956	SP
26	3.0712	11.996875	25.6	29.25	24.81	5285	27.80693979	SP
52	1.1512	4.18313953488	27.52	29.25	23.99	4515	26.9734953	SP
156	-2.3088	-7.45255003228	30.98	32.25	22.87	4603	27.45138097	SP
260	3.4312	13.5942947702	25.24	32.25	14.57	4781	26.0594204	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714775400	28.33	0.39	1.40	28.44	28.44	28.315	1132
1714689000	27.94	0.63	2.29	27.8	27.98	27.65	9116
1714602600	27.3144	-0.14	-0.51	27.4	27.7	27.3144	7239
1714516200	27.4555	-0.6	-2.14	27.85	27.9295	27.4555	16069
1714429800	28.0567	0.27	0.96	28.02	28.08	28.02	3104
1714170600	27.7905	0.11	0.41	27.79	27.7905	27.72	1205
1714084200	27.6784	-0.11	-0.40	27.43	27.9	27.4119	24297
1713997800	27.7891	-0.24	-0.84	27.93	27.93	27.6618	3586
1713911400	28.0253	0.32	1.16	28.0091	28.04	27.97	2829
1713825000	27.705	0.33	1.20	27.52	27.78	27.52	6742
1713565800	27.3774	0.06	0.21	27.39	27.45	27.29	3589
1713479400	27.3211	-0.2	-0.72	27.52	27.53	27.2704	6853
1713393000	27.52	0.3	1.10	27.67	27.67	27.3329	2496
1713306600	27.2193	-0.57	-2.05	27.33	27.33	27.1103	5706
1713220200	27.7895	-0.21	-0.77	28.29	28.29	27.6507	17916
1712961000	28.0043	-0.56	-1.97	28.28	28.28	27.95	4054
1712874600	28.5673	0.1	0.36	28.41	28.5673	28.29	3357
1712788200	28.4657	-0.65	-2.25	28.54	28.57	28.3413	13215
1712701800	29.12	0.22	0.77	29.12	29.18	28.96	2315
1712615400	28.8976	0.13	0.46	28.84	28.9301	28.8396	11963
1712356200	28.765	0.16	0.56	28.61	28.8401	28.61	10990
1712269800	28.6037	-0.05	-0.18	29.07	29.1	28.6037	4220
1712183400	28.6552	-0.06	-0.21	28.44	28.7091	28.44	9612
1712097000	28.7146	-0.05	-0.16	28.62	28.72	28.57	24396
1712010600	28.76	-0.07	-0.25	28.89	28.89	28.674	16925
1711665000	28.8327	-0.02	-0.06	28.79	28.8905	28.79	2035
1711578600	28.8503	0.46	1.61	28.67	28.8503	28.63	7308
1711492200	28.3934	-0.11	-0.39	28.56	28.57	28.39	7721
1711405800	28.5043	0.1	0.36	28.55	28.64	28.5	12112
1711146600	28.4022	-0.19	-0.66	28.47	28.47	28.3966	13512
1711060200	28.5898	0	0.01	28.68	28.68	28.56	3361
1710973800	28.5877	0.32	1.14	28.13	28.5877	28.13	1319
1710887400	28.2646	0.05	0.19	28.04	28.2646	28.04	7318
1710801000	28.2103	0.08	0.27	28.17	28.28	28.1472	7405
1710541800	28.1331	-0.12	-0.41	28.19	28.19	28.04	11450
1710455400	28.2494	-0.54	-1.89	28.59	28.59	28.23	5766
1710369000	28.7927	0.22	0.78	28.61	28.82	28.61	5904
1710282600	28.57	0	0.00	28.5	28.57	28.5	2958
1710196200	28.5688	-0.37	-1.28	28.47	28.5688	28.43	6632
1709940600	28.939	-0.02	-0.06	29.19	29.25	28.93	10178
1709854200	28.956	0.44	1.55	28.89	28.99	28.89	6815
1709767800	28.5139	0.48	1.71	28.45	28.565	28.45	4651
1709681400	28.034	-0.07	-0.25	28.11	28.13	28.034	2581
1709595000	28.1045	-0.2	-0.70	28.04	28.1045	28.04	1973
1709335800	28.3034	0.32	1.13	28.1	28.3092	28.02	1332
1709249400	27.9859	0.24	0.85	27.95	27.9859	27.87	15252
1709163000	27.7499	-0.29	-1.03	27.75	27.75	27.7499	637
1709076600	28.038	0.15	0.55	28	28.04	27.9947	30991
1708990200	27.8835	-0.11	-0.38	27.98	27.98	27.83	1217
1708731000	27.9902	0.05	0.20	27.99	28	27.975	1312
1708644600	27.9355	0.3	1.08	27.81	27.9355	27.79	766
1708558200	27.6375	-0.1	-0.35	27.59	27.6375	27.57	630
1708471800	27.7356	-0.02	-0.08	27.96	27.96	27.7356	4045
1708126200	27.7582	-0.01	-0.03	27.69	27.86	27.6899	8077
1708039800	27.7656	0.47	1.74	27.5	27.81	27.5	24375
1707953400	27.2912	0.45	1.69	27.1947	27.2912	27.1947	946
1707867000	26.8368	-0.78	-2.84	27.07	27.07	26.69	2848
1707780600	27.62	0.02	0.07	27.56	27.68	27.53	3540
1707521400	27.6002	0.18	0.64	27.59	27.605	27.4412	4632
1707435000	27.4245	-0.06	-0.22	27.48	27.48	27.33	964
1707348600	27.4853	-0.07	-0.25	27.54	27.54	27.418	1066
1707262200	27.5552	0.31	1.12	27.35	27.5552	27.35	1226

Franklin FTSE Australia ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions