Franklin Australian Absolute Return Bond Fund (ASX:FRAR)
Australia · Delayed Price · Currency is AUD 1.040
-0.005 (-0.48%)
Last updated: Sep 1, 2026, 10:32 AM AEST
ASX:FRAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | - | -0.23% | 3 |
| 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 |
| Jul 14, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.03 | 0.48% | 256 |
| Jul 13, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | - | 89 |
| Jul 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | - | 95,503 |
| Jul 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | - | 22 |
| Jul 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | -0.48% | 11 |
| Jul 7, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | - | 12 |
| Jul 6, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | - | 14 |
| Jul 3, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | 0.48% | 7,077 |
| Jul 2, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | - | 301,031 |
| Jul 1, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | -0.09% | 44 |
| Jun 30, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.03 | -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 | 1.03 | -0.47% | 23 |