Franklin Australian Absolute Return Bond Fund (ASX:FRAR)
Australia · Delayed Price · Currency is AUD 1.035
0.00 (0.00%)
Last updated: Sep 23, 2026, 1:33 PM AEST
ASX:FRAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 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 | 1.04 | - | 24,291 |
| Sep 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 11 |
| Sep 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 25,006 |
| Sep 15, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -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 | 1.04 | -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 | 1.04 | - | 146 |
| Sep 8, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 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 | 1.04 | - | 10 |
| Sep 2, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -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 | 1.04 | - | 74 |
| Aug 26, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 12 |
| Aug 25, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 12,986 |
| Aug 24, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -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 | 1.04 | -0.48% | 42 |
| Aug 19, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.04 | 0.48% | 52,338 |
| Aug 18, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 6 |
| Aug 17, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.48% | 4 |
| Aug 14, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.04 | - | 112 |
| Aug 13, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.04 | - | 23,991 |
| Aug 12, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.04 | - | 62 |
| Aug 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | - | 3 |
| Aug 10, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.04 | - | 28 |
| Aug 7, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | 0.48% | 40 |
| Aug 6, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.48% | 13 |
| Aug 5, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | - | 7 |
| Aug 4, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | 0.48% | 5,720 |
| Aug 3, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.23% | 18 |
| Jul 31, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | 0.48% | 4 |
| Jul 30, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.03 | 0.48% | 189 |
| Jul 29, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | - | 52 |
| Jul 28, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | -0.96% | 913 |
| Jul 27, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.04 | - | 270 |
| Jul 24, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.04 | 0.48% | 95,726 |
| Jul 23, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.03 | - | 21 |
| Jul 22, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.03 | - | 20 |
| Jul 21, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.03 | - | 628 |
| Jul 20, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.03 | 0.48% | 192 |
| Jul 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | - | 2 |
| Jul 16, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.03 | -0.48% | 47 |
| Jul 15, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.03 | - | 98,751 |