Franklin Australian Absolute Return Bond Fund (ASX:FRAR)
Australia · Delayed Price · Currency is AUD 1.050
0.00 (0.00%)
At close: Dec 4, 2025
ASX:FRAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 32 |
| Dec 4, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 18,846 |
| Dec 1, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.48% | 19 |
| Nov 28, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | - | 143,020 |
| Nov 27, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | -0.48% | 12,364 |
| Nov 26, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 48 |
| Nov 24, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.48% | 8,916 |
| Nov 21, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | - | 36 |
| Nov 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | -0.48% | 10 |
| Nov 18, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 281 |
| Nov 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.48% | 5,026 |
| Nov 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | -0.48% | 45 |
| Nov 13, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 46 |
| Nov 12, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 66,545 |
| Nov 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.48% | 519 |
| Nov 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | -0.95% | 886 |
| Nov 7, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | - | 47 |
| Nov 6, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | - | 19 |
| Nov 5, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | - | 573 |
| Nov 4, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | - | 5,127 |
| Nov 3, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.05 | - | 162 |
| Oct 31, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.05 | - | 371 |
| Oct 30, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | 0.48% | 17,021 |
| Oct 29, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | 24,757 |
| Oct 27, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.47% | 12 |
| Oct 24, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | - | 2,186 |
| Oct 23, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | - | 11 |
| Oct 22, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | - | 110,809 |
| Oct 21, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.05 | 0.48% | 16,706 |
| Oct 20, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 11 |
| Oct 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 30 |
| Oct 16, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 100,024 |
| Oct 15, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 43,252 |
| Oct 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.48% | 100,000 |
| Oct 13, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | -0.29% | 9 |
| Oct 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | 0.29% | 8,037 |
| Oct 9, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | - | 37,750 |
| Oct 8, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.04 | 0.48% | 103 |
| Oct 7, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.29% | 704 |
| Oct 6, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.19% | 1,989 |
| Oct 3, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | 0.48% | 710 |
| Oct 2, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.48% | 305 |
| Oct 1, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.04 | - | 48,671 |
| Sep 30, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.04 | - | 154 |
| Sep 29, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.04 | -0.48% | 8,864 |
| Sep 26, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 303 |
| Sep 25, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 123,201 |
| Sep 24, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 11 |
| Sep 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.19% | 174 |
| Sep 22, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | -0.19% | 1,097 |