Franklin Australian Absolute Return Bond Fund (ASX:FRAR)
Australia · Delayed Price · Currency is AUD 1.050
+0.005 (0.48%)
At close: Sep 26, 2025
ASX:FRAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.05 | -0.19% | 1,097 |
| Sep 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 194,807 |
| Sep 18, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.48% | 40 |
| Sep 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | -0.48% | 90,313 |
| Sep 16, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.48% | 85,011 |
| Sep 15, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | -0.48% | 4 |
| Sep 12, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.48% | 35,101 |
| Sep 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | - | 188 |
| Sep 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | 0.48% | 15 |
| Sep 9, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.48% | 10,287 |
| Sep 8, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | - | 254 |
| Sep 5, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | 0.48% | 18,863 |
| Sep 4, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.48% | 15 |
| Sep 3, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.04 | - | 3,205 |
| Sep 1, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | - | 29 |
| Aug 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | 0.48% | 28,846 |
| Aug 27, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.48% | 2,834,005 |
| Aug 25, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | - | 113 |
| Aug 22, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | - | 21 |
| Aug 20, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | - | 202 |
| Aug 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | - | 50 |
| Aug 18, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | - | 10 |
| Aug 15, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | - | 47 |
| Aug 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | - | 5 |
| Aug 12, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.04 | 0.48% | 96 |
| Aug 11, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.48% | 8 |
| Aug 8, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | 0.48% | 6 |
| Aug 7, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 24,055 |
| Aug 6, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 11 |
| Aug 5, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 28,564 |
| Aug 4, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.48% | 348,355 |
| Aug 1, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | -0.48% | 4 |
| Jul 31, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 150,022 |
| Jul 30, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.19% | 12 |
| Jul 29, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | -0.19% | 4,287 |
| Jul 28, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 20 |
| Jul 25, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 25 |
| Jul 24, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 16 |
| Jul 23, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.48% | 101 |
| Jul 22, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | - | 33,786 |
| Jul 21, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.03 | 0.49% | 8 |
| Jul 18, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.48% | 33 |
| Jul 17, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.03 | - | 13,850 |
| Jul 16, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | - | 34 |