Franklin Australian Absolute Return Bond Fund (ASX:FRAR)
Australia · Delayed Price · Currency is AUD 1.025
-0.010 (-0.97%)
At close: Oct 30, 2026
ASX:FRAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.97% | 896,105 |
| Oct 29, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.49% | 26 |
| Oct 28, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 98,850 |
| Oct 27, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 550 |
| Oct 26, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 410 |
| Oct 23, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.48% | 150,000 |
| Oct 22, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 37 |
| Oct 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.49% | 14,431 |
| Oct 19, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 10 |
| Oct 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 308 |
| Oct 15, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 10 |
| Oct 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 7 |
| Oct 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.48% | 150,000 |
| Oct 12, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.49% | 495,560 |
| Oct 9, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 6 |
| Oct 8, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.48% | 187 |
| Oct 7, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 11 |
| Oct 6, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.49% | 9 |
| Oct 5, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.48% | 8 |
| Oct 2, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.25% | 217 |
| Sep 30, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.03 | 0.49% | 868,446 |
| Sep 29, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.48% | 8 |
| Sep 28, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | - | 200 |
| Sep 25, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | -0.48% | 2 |
| Sep 24, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 58 |
| Sep 23, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.48% | 26,805 |
| Sep 22, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | 0.49% | 6 |
| Sep 21, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.48% | 20 |
| Sep 18, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.03 | - | 24,291 |
| Sep 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | - | 11 |
| Sep 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | - | 25,006 |
| Sep 15, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.03 | -0.48% | 429,660 |
| Sep 14, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.48% | 72 |
| Sep 11, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | -0.48% | 4,654,237 |
| Sep 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.48% | 25,123 |
| Sep 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | - | 146 |
| Sep 8, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.03 | 0.49% | 364 |
| Sep 7, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 2 |
| Sep 4, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.48% | 24,997 |
| Sep 3, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | - | 10 |
| Sep 2, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | -0.48% | 13 |
| Sep 1, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.23% | 10,129,699 |
| Aug 31, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | - | 97 |
| Aug 28, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.04 | 0.48% | 29,243 |
| Aug 27, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.03 | - | 74 |
| Aug 26, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.03 | - | 12 |
| Aug 25, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.03 | - | 12,986 |
| Aug 24, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.03 | -0.48% | 3 |
| Aug 21, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.04 | 0.48% | 12 |
| Aug 20, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.03 | -0.48% | 42 |