Franklin Australian Absolute Return Bond Fund (ASX:FRAR)
Australia · Delayed Price · Currency is AUD 1.045
0.00 (0.00%)
At close: Jul 27, 2026
ASX:FRAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.96% | 913 |
| Jul 27, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 270 |
| Jul 24, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.48% | 95,726 |
| Jul 23, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 21 |
| Jul 22, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 20 |
| Jul 21, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 628 |
| Jul 20, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 0.48% | 192 |
| Jul 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 2 |
| Jul 16, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.48% | 47 |
| Jul 15, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 98,751 |
| Jul 14, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 0.48% | 256 |
| Jul 13, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 89 |
| Jul 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 95,503 |
| Jul 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 22 |
| Jul 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.48% | 11 |
| Jul 7, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 12 |
| Jul 6, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 14 |
| Jul 3, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.48% | 7,077 |
| Jul 2, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 301,031 |
| Jul 1, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.09% | 44 |
| Jun 30, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.04 | -0.47% | 2,084,068 |
| Jun 29, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | - | 20 |
| Jun 25, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | - | 61 |
| Jun 24, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.04 | 0.48% | 50,027 |
| Jun 23, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.04 | -0.47% | 23 |
| Jun 22, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.04 | 0.48% | 17 |
| Jun 19, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.04 | -0.47% | 4 |
| Jun 18, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | - | 33 |
| Jun 17, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | 0.48% | 6 |
| Jun 16, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | 0.48% | 50 |
| Jun 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | -0.48% | 15,113 |
| Jun 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | 0.48% | 16,119 |
| Jun 11, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.03 | -0.95% | 24 |
| Jun 10, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | 0.96% | 9,379 |
| Jun 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | - | 9,716 |
| Jun 1, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | -0.18% | 973 |
| May 29, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.03 | -0.47% | 2,768 |
| May 28, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.04 | - | 25 |
| May 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | 0.48% | 6 |
| May 26, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | -0.24% | 208 |
| May 25, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.04 | 0.72% | 34,273 |
| May 21, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | - | 90 |
| May 20, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | -0.48% | 12 |
| May 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | - | 4,858 |
| May 18, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | - | 30 |
| May 14, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | - | 694,359 |
| May 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | 0.48% | 31 |
| May 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | -0.48% | 45,027 |
| May 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | - | 11 |
| May 7, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | 0.48% | 37 |