Franklin FTSE Australia ETF (FLAU)

FLAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.50	34.62	34.50	34.54	34.54	-0.47%	3,194
Apr 27, 2026	35.00	35.00	34.66	34.71	34.71	0.10%	2,920
Apr 24, 2026	34.75	34.75	34.57	34.67	34.67	-0.23%	5,378
Apr 23, 2026	34.21	34.92	34.21	34.75	34.75	-0.73%	1,019
Apr 22, 2026	35.02	35.02	35.01	35.01	35.01	0.09%	609
Apr 21, 2026	35.37	35.37	34.98	34.98	34.98	-1.83%	3,776
Apr 20, 2026	39.87	39.87	35.47	35.63	35.63	-0.52%	4,640
Apr 17, 2026	35.88	35.90	35.81	35.81	35.81	0.84%	2,030
Apr 16, 2026	35.39	35.51	35.39	35.51	35.51	-0.72%	1,442
Apr 15, 2026	35.66	35.77	35.66	35.77	35.77	0.39%	823
Apr 14, 2026	35.61	35.70	35.54	35.63	35.63	-0.18%	3,863
Apr 13, 2026	35.17	35.70	35.17	35.70	35.70	1.14%	1,805
Apr 10, 2026	35.27	35.32	35.27	35.30	35.30	0.10%	968
Apr 9, 2026	35.09	35.29	34.91	35.26	35.26	0.98%	2,307
Apr 8, 2026	34.89	34.95	34.77	34.92	34.92	3.53%	4,292
Apr 7, 2026	33.50	33.78	33.43	33.73	33.73	0.47%	14,828
Apr 6, 2026	33.35	33.63	33.35	33.57	33.57	0.35%	8,701
Apr 2, 2026	33.05	33.59	32.93	33.45	33.45	0.39%	23,464
Apr 1, 2026	33.50	33.58	33.25	33.32	33.32	1.24%	8,939
Mar 31, 2026	32.55	32.92	32.47	32.91	32.91	2.03%	2,731
Mar 30, 2026	33.28	33.28	32.11	32.26	32.26	-0.22%	3,888
Mar 27, 2026	32.35	32.46	32.21	32.33	32.33	0.08%	12,072
Mar 26, 2026	32.88	33.36	32.30	32.30	32.30	-2.28%	19,624
Mar 25, 2026	33.11	33.11	33.05	33.05	33.05	1.11%	1,382
Mar 24, 2026	32.54	32.84	32.54	32.69	32.69	-1.79%	5,046
Mar 23, 2026	33.12	33.60	33.12	33.29	33.29	2.37%	6,313
Mar 20, 2026	32.72	32.76	32.33	32.52	32.51	-3.06%	6,098
Mar 19, 2026	33.17	33.71	33.00	33.54	33.54	0.88%	172,350
Mar 18, 2026	33.71	33.71	33.25	33.25	33.25	-2.25%	171,259
Mar 17, 2026	34.21	34.24	34.01	34.01	34.01	0.03%	3,495
Mar 16, 2026	33.78	34.01	33.78	34.00	34.00	2.34%	944
Mar 13, 2026	33.76	33.76	33.23	33.23	33.23	-1.70%	4,863
Mar 12, 2026	34.39	34.39	33.75	33.80	33.80	-1.75%	3,603
Mar 11, 2026	34.39	34.43	34.16	34.40	34.40	0.17%	6,030
Mar 10, 2026	34.72	34.72	34.34	34.34	34.34	0.18%	3,043
Mar 9, 2026	33.20	34.35	33.20	34.28	34.28	1.33%	11,851
Mar 6, 2026	33.91	34.33	33.44	33.83	33.83	-0.61%	179,266
Mar 5, 2026	34.42	34.42	33.75	34.04	34.04	-2.50%	8,244
Mar 4, 2026	34.63	34.98	34.63	34.91	34.91	0.95%	10,847
Mar 3, 2026	34.32	35.52	33.90	34.58	34.58	-2.74%	9,264
Mar 2, 2026	35.38	35.60	35.29	35.55	35.55	-0.79%	8,554
Feb 27, 2026	35.85	35.90	35.72	35.84	35.84	-0.02%	4,289
Feb 26, 2026	35.82	35.91	35.82	35.85	35.85	0.05%	2,015
Feb 25, 2026	35.56	35.88	35.56	35.83	35.83	1.75%	3,202
Feb 24, 2026	34.97	35.25	34.90	35.21	35.21	0.76%	1,865
Feb 23, 2026	35.18	35.18	34.80	34.95	34.95	-1.04%	4,483
Feb 20, 2026	35.01	35.34	35.01	35.31	35.31	1.00%	3,448
Feb 19, 2026	34.90	35.04	34.76	34.96	34.96	0.15%	8,275
Feb 18, 2026	35.04	35.08	34.80	34.91	34.91	0.06%	1,539
Feb 17, 2026	34.32	34.97	34.32	34.89	34.89	0.67%	59,643

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.