Franklin FTSE Australia ETF (FLAU)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.52 | -1.73333333333 | 30 | 30.23 | 29.48 | 13050 | 29.67123681 | SP |
| 4 | 0.52 | 1.7955801105 | 28.96 | 30.46 | 28.6 | 7088 | 29.46514779 | SP |
| 12 | 1.63 | 5.85278276481 | 27.85 | 30.46 | 27.3144 | 18666 | 29.0568117 | SP |
| 26 | 2.2 | 8.06451612903 | 27.28 | 30.46 | 26.69 | 11925 | 28.80514875 | SP |
| 52 | 2.31 | 8.5020242915 | 27.17 | 30.46 | 23.99 | 7926 | 28.10180636 | SP |
| 156 | -0.88 | -2.89855072464 | 30.36 | 32.06 | 22.87 | 5736 | 27.70361474 | SP |
| 260 | 3.37 | 12.9069322099 | 26.11 | 32.25 | 14.57 | 5326 | 26.53867145 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 29.5908 | 0.03 | 0.11 | 29.56 | 29.6128 | 29.5 | 2849 |
| 1721428200 | 29.5569 | -0.16 | -0.53 | 29.7 | 29.7 | 29.5569 | 47121 |
| 1721341800 | 29.715 | -0.31 | -1.04 | 30.12 | 30.12 | 29.7014 | 1624 |
| 1721255400 | 30.0266 | -0.15 | -0.50 | 30.23 | 30.23 | 30.0266 | 9126 |
| 1721169000 | 30.1785 | 0.02 | 0.06 | 30 | 30.18 | 30 | 4764 |
| 1721082600 | 30.1607 | -0.14 | -0.46 | 30.38 | 30.38 | 30.1607 | 224 |
| 1720823400 | 30.3003 | 0.44 | 1.47 | 30.19 | 30.46 | 30.19 | 13963 |
| 1720737000 | 29.8612 | 0.14 | 0.48 | 29.88 | 29.97 | 29.86 | 921 |
| 1720650600 | 29.7194 | 0.41 | 1.39 | 29.61 | 29.7194 | 29.61 | 638 |
| 1720564200 | 29.3112 | 0.02 | 0.07 | 29.35 | 29.35 | 29.3 | 2710 |
| 1720477800 | 29.292 | -0.17 | -0.58 | 29.38 | 29.38 | 29.26 | 2802 |
| 1720218600 | 29.4641 | 0.14 | 0.49 | 29.5 | 29.51 | 29.26 | 6375 |
| 1720040640 | 29.3215 | 0.53 | 1.85 | 29.11 | 29.36 | 29.11 | 3301 |
| 1719959400 | 28.79 | 0.05 | 0.17 | 28.6 | 28.79 | 28.6 | 17867 |
| 1719873000 | 28.7423 | -0.14 | -0.48 | 28.9 | 28.9 | 28.73 | 361 |
| 1719613800 | 28.88 | 0 | 0.00 | 28.88 | 28.88 | 28.88 | 0 |
| 1719527400 | 28.88 | 0.24 | 0.82 | 28.85 | 28.9 | 28.79 | 17456 |
| 1719441000 | 28.6448 | -0.32 | -1.10 | 28.68 | 28.68 | 28.61 | 1146 |
| 1719354600 | 28.9641 | 0.07 | 0.23 | 28.96 | 28.9641 | 28.91 | 964 |
| 1719268200 | 28.8972 | 0.11 | 0.38 | 28.82 | 28.98 | 28.82 | 1535 |
| 1719009000 | 28.789 | -0.44 | -1.50 | 28.85 | 28.85 | 28.76 | 2068 |
| 1718922600 | 29.2267 | 0.06 | 0.19 | 29.25 | 29.25 | 29.13 | 2550 |
| 1718749800 | 29.1706 | 0.31 | 1.08 | 29.02 | 29.1706 | 29.02 | 906 |
| 1718663400 | 28.86 | 0.08 | 0.28 | 28.6 | 28.88 | 28.6 | 2151 |
| 1718404200 | 28.78 | -0.2 | -0.70 | 28.71 | 28.78 | 28.65 | 1753 |
| 1718317800 | 28.983 | -0.19 | -0.65 | 29.17 | 29.17 | 28.83 | 724 |
| 1718231400 | 29.1729 | 0.44 | 1.52 | 29.37 | 29.37 | 29.1729 | 3895 |
| 1718145000 | 28.7362 | -0.34 | -1.16 | 28.74 | 28.74 | 28.66 | 769 |
| 1718058600 | 29.0726 | 0.05 | 0.18 | 29.15 | 29.15 | 28.95 | 2586 |
| 1717799400 | 29.0207 | -0.41 | -1.39 | 29.21 | 29.235 | 29.0207 | 1113 |
| 1717713000 | 29.4307 | 0.09 | 0.31 | 29.28 | 29.4307 | 29.28 | 394 |
| 1717626600 | 29.34 | 0.37 | 1.26 | 29.25 | 29.34 | 29.14 | 5625 |
| 1717540200 | 28.9739 | -0.21 | -0.71 | 28.93 | 28.9739 | 28.82 | 1583 |
| 1717453800 | 29.18 | 0.23 | 0.79 | 29.14 | 29.2 | 29.011 | 3426 |
| 1717194600 | 28.9501 | 0.18 | 0.64 | 28.96 | 28.96 | 28.68 | 3573 |
| 1717108200 | 28.7662 | 0.34 | 1.18 | 28.69 | 28.83 | 28.68 | 3201 |
| 1717021800 | 28.43 | -0.46 | -1.60 | 28.59 | 28.59 | 28.39 | 7770 |
| 1716935400 | 28.8934 | -0.08 | -0.26 | 29.22 | 29.22 | 28.8813 | 8534 |
| 1716589800 | 28.97 | 0.18 | 0.63 | 28.92 | 29.03 | 28.92 | 10234 |
| 1716503400 | 28.79 | -0.09 | -0.33 | 29.29 | 29.29 | 28.75 | 1287 |
| 1716417000 | 28.8841 | -0.68 | -2.29 | 29.2 | 29.2 | 28.865 | 5490 |
| 1716330600 | 29.56 | 0.14 | 0.48 | 29.47 | 29.56 | 29.43 | 946 |
| 1716244200 | 29.4197 | -0.23 | -0.78 | 29.56 | 29.56 | 29.4197 | 2183 |
| 1715985000 | 29.65 | 0.19 | 0.66 | 29.37 | 29.65 | 29.37 | 3414 |
| 1715898600 | 29.457 | 0.03 | 0.09 | 29.51 | 29.51 | 29.44 | 276533 |
| 1715812200 | 29.43 | 0.51 | 1.76 | 29.07 | 29.43 | 29.07 | 4449 |
| 1715725800 | 28.92 | 0.07 | 0.24 | 28.83 | 28.9774 | 28.7834 | 2574 |
| 1715639400 | 28.85 | 0.17 | 0.59 | 28.9 | 28.99 | 28.721 | 519573 |
| 1715380200 | 28.68 | -0.11 | -0.38 | 28.85 | 28.85 | 28.676 | 2916 |
| 1715293800 | 28.79 | 0.03 | 0.10 | 28.55 | 28.79 | 28.55 | 916 |
| 1715207400 | 28.7601 | -0.17 | -0.58 | 28.64 | 28.7601 | 28.64 | 1396 |
| 1715121000 | 28.9265 | 0.26 | 0.89 | 28.91 | 28.98 | 28.91 | 3074 |
| 1715034600 | 28.6712 | 0.34 | 1.20 | 28.59 | 28.7 | 28.57 | 6620 |
| 1714775400 | 28.33 | 0.39 | 1.40 | 28.44 | 28.44 | 28.315 | 1132 |
| 1714689000 | 27.94 | 0.63 | 2.29 | 27.8 | 27.98 | 27.65 | 9116 |
| 1714602600 | 27.3144 | -0.14 | -0.51 | 27.4 | 27.7 | 27.3144 | 7239 |
| 1714516200 | 27.4555 | -0.6 | -2.14 | 27.85 | 27.9295 | 27.4555 | 16069 |
| 1714429800 | 28.0567 | 0.27 | 0.96 | 28.02 | 28.08 | 28.02 | 3104 |
| 1714170600 | 27.7905 | 0.11 | 0.41 | 27.79 | 27.7905 | 27.72 | 1205 |
| 1714084200 | 27.6784 | -0.11 | -0.40 | 27.43 | 27.9 | 27.4119 | 24297 |
| 1713997800 | 27.7891 | -0.24 | -0.84 | 27.93 | 27.93 | 27.6618 | 3586 |
| 1713911400 | 28.0253 | 0.32 | 1.16 | 28.0091 | 28.04 | 27.97 | 2829 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
