Franklin Australian Absolute Return Bond Fund (ASX:FRAR)
Australia · Delayed Price · Currency is AUD 1.045
0.00 (0.00%)
Last updated: Aug 19, 2025
ASX:FRAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | - | - | 47,372 |
| Aug 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | - | 114,445 |
| Aug 18, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | - | 12,202 |
| Aug 15, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | - | 27,644 |
| Aug 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | 0.48% | 31,277 |
| Aug 13, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | - | - | 28,270 |
| Aug 12, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | - | -0.48% | 10,196 |
| Aug 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | - | 26,089 |
| Aug 8, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | 0.48% | 5,781 |
| Aug 7, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | 11,515 |
| Aug 6, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | 52,492 |
| Aug 5, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | 23,151 |
| Aug 4, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | 26,526 |
| Aug 1, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | 11,135 |
| Jul 31, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | 93,455 |
| Jul 30, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | 23,550 |
| Jul 29, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | 0.48% | 3,272 |
| Jul 28, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | -0.48% | 2,107 |
| Jul 25, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | 12,437 |
| Jul 24, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | 32,033 |
| Jul 23, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | 2,953 |
| Jul 22, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | 0.48% | 25,254 |
| Jul 21, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | 0.49% | 33,817 |
| Jul 18, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | - | - | 36,532 |
| Jul 17, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | - | -0.48% | 1,912 |
| Jul 16, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | 30,459 |
| Jul 15, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | - | - | 65,914 |
| Jul 14, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | 18,053 |
| Jul 11, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | 0.49% | 45,227 |
| Jul 10, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | - | -0.48% | 100,178 |
| Jul 9, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | 45,204 |
| Jul 8, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | - | 0.49% | 77,224 |
| Jul 7, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | -0.48% | 5,162 |
| Jul 4, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | 31,540 |
| Jul 3, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | 19,417 |
| Jul 2, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | 0.49% | 38,512 |
| Jul 1, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | - | -0.48% | 16,570 |
| Jun 30, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | -0.48% | 19,501 |
| Jun 27, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | 0.97% | 14,117 |
| Jun 26, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | - | -0.48% | 29,857 |
| Jun 25, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | 10,599 |
| Jun 24, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | 18,005 |
| Jun 23, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | 24,243 |
| Jun 20, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | 14,314 |
| Jun 19, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | 22,233 |
| Jun 18, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | 418,326 |
| Jun 17, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | 17,075 |
| Jun 16, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | 18,681 |
| Jun 13, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | - | - | 8,749 |
| Jun 12, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | - | 0.49% | 32,453 |