Franklin FTSE Australia ETF FLAU
33.99 USD -0.14 (-0.41%)
Regular-session close
33.99 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
33.99 Day range 34.70
30.00 52-week range 36.39
- YTD
- +8.11%
- 1 year
- +9.08%
FLAU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 34.64 | 34.69 | 33.99 | 33.99 | -0.14 | -0.41% | 1,181 |
| Nov 12, 2026 | 34.95 | 34.99 | 34.13 | 34.13 | -0.30 | -0.87% | 2,500 |
| Nov 11, 2026 | 35.03 | 35.13 | 34.43 | 34.43 | -0.41 | -1.18% | 2,500 |
| Nov 10, 2026 | 35.10 | 35.10 | 34.84 | 34.84 | -0.31 | -0.88% | 3,000 |
| Nov 9, 2026 | 35.16 | 35.47 | 35.15 | 35.15 | +0.31 | +0.89% | 5,000 |
| Nov 6, 2026 | 35.54 | 35.54 | 34.84 | 34.84 | -0.02 | -0.06% | 203,700 |
| Nov 5, 2026 | 35.18 | 35.24 | 34.86 | 34.86 | -0.70 | -1.97% | 7,600 |
| Nov 4, 2026 | 35.44 | 35.59 | 35.44 | 35.56 | +0.90 | +2.60% | 1,000 |
| Nov 3, 2026 | 34.95 | 34.95 | 34.63 | 34.66 | -0.40 | -1.14% | 1,900 |
| Nov 2, 2026 | 35.21 | 35.28 | 35.06 | 35.06 | +0.02 | +0.06% | 4,600 |
| Oct 30, 2026 | 35.03 | 35.11 | 34.99 | 35.04 | -0.21 | -0.60% | 3,400 |
| Oct 29, 2026 | 35.15 | 35.25 | 35.07 | 35.25 | +0.11 | +0.31% | 5,200 |
| Oct 28, 2026 | 35.01 | 35.14 | 35.01 | 35.14 | +0.09 | +0.26% | 3,400 |
| Oct 27, 2026 | 35.03 | 35.05 | 35.01 | 35.05 | +0.28 | +0.81% | 500 |
| Oct 26, 2026 | 34.86 | 34.90 | 34.77 | 34.77 | +0.03 | +0.09% | 4,400 |
| Oct 23, 2026 | 34.57 | 34.75 | 34.57 | 34.74 | +0.32 | +0.93% | 4,700 |
| Oct 22, 2026 | 34.43 | 34.51 | 34.40 | 34.42 | -0.29 | -0.84% | 6,600 |
| Oct 21, 2026 | 34.76 | 34.82 | 34.58 | 34.71 | +0.10 | +0.29% | 15,800 |
| Oct 20, 2026 | 34.38 | 34.80 | 34.38 | 34.61 | +0.35 | +1.02% | 10,200 |
| Oct 19, 2026 | 34.41 | 34.45 | 34.26 | 34.26 | +0.03 | +0.09% | 6,000 |
| Oct 16, 2026 | 34.40 | 34.54 | 34.21 | 34.23 | -0.08 | -0.23% | 5,900 |
| Oct 15, 2026 | 34.26 | 34.31 | 34.17 | 34.31 | +0.33 | +0.97% | 3,600 |
| Oct 14, 2026 | 33.85 | 33.98 | 33.82 | 33.98 | -0.24 | -0.70% | 2,800 |
| Oct 13, 2026 | 34.28 | 34.28 | 34.15 | 34.22 | 0.00 | 0.00% | 1,300 |
| Oct 12, 2026 | 34.23 | 34.23 | 34.21 | 34.22 | -0.03 | -0.09% | 900 |
| Oct 9, 2026 | 33.99 | 34.25 | 33.99 | 34.25 | +0.48 | +1.42% | 3,100 |
| Oct 8, 2026 | 33.57 | 33.77 | 33.51 | 33.77 | +0.09 | +0.27% | 1,400 |
| Oct 7, 2026 | 33.69 | 33.69 | 33.54 | 33.68 | -0.46 | -1.35% | 11,100 |
| Oct 6, 2026 | 34.03 | 34.15 | 33.39 | 34.14 | +0.26 | +0.77% | 6,400 |
| Oct 5, 2026 | 33.81 | 33.88 | 33.78 | 33.88 | +0.08 | +0.24% | 1,900 |
| Oct 2, 2026 | 33.81 | 33.81 | 33.64 | 33.80 | +0.34 | +1.02% | 6,700 |
| Oct 1, 2026 | 33.39 | 33.46 | 33.24 | 33.46 | -0.43 | -1.27% | 15,000 |
| Sep 30, 2026 | 34.22 | 34.30 | 33.89 | 33.89 | -0.10 | -0.29% | 7,700 |
| Sep 29, 2026 | 34.02 | 34.02 | 33.81 | 33.99 | -0.10 | -0.29% | 3,000 |
| Sep 28, 2026 | 34.05 | 34.14 | 34.05 | 34.09 | +0.11 | +0.32% | 5,500 |
| Sep 25, 2026 | 34.35 | 34.97 | 33.76 | 33.98 | +0.06 | +0.18% | 182,800 |
| Sep 24, 2026 | 33.93 | 33.93 | 33.78 | 33.92 | -0.03 | -0.09% | 1,300 |
| Sep 23, 2026 | 34.19 | 34.20 | 33.88 | 33.95 | -0.88 | -2.53% | 9,100 |
| Sep 22, 2026 | 34.64 | 34.83 | 34.64 | 34.83 | +0.10 | +0.29% | 2,700 |
| Sep 21, 2026 | 34.59 | 34.77 | 34.59 | 34.73 | +0.27 | +0.78% | 6,400 |
| Sep 18, 2026 | 34.82 | 34.82 | 34.29 | 34.46 | -0.39 | -1.12% | 28,300 |
| Sep 17, 2026 | 34.78 | 34.88 | 34.78 | 34.85 | +0.77 | +2.26% | 4,900 |
| Sep 16, 2026 | 34.43 | 34.44 | 33.91 | 34.08 | -0.49 | -1.42% | 8,700 |
| Sep 15, 2026 | 34.58 | 34.58 | 34.57 | 34.57 | -0.16 | -0.46% | 600 |
| Sep 14, 2026 | 35.10 | 35.10 | 34.65 | 34.73 | -0.31 | -0.88% | 32,200 |
| Sep 11, 2026 | 35.17 | 35.18 | 34.95 | 35.04 | +0.26 | +0.75% | 10,400 |
| Sep 10, 2026 | 34.81 | 34.81 | 34.71 | 34.78 | -0.72 | -2.03% | 1,900 |
| Sep 9, 2026 | 35.65 | 35.65 | 35.49 | 35.50 | -0.31 | -0.87% | 3,100 |
| Sep 8, 2026 | 36.03 | 36.03 | 35.81 | 35.81 | -0.34 | -0.94% | 12,100 |
| Sep 4, 2026 | 36.06 | 36.17 | 36.01 | 36.15 | -0.12 | -0.33% | 10,000 |
| Sep 3, 2026 | 36.21 | 36.28 | 36.21 | 36.27 | +0.39 | +1.09% | 2,900 |
| Sep 2, 2026 | 35.88 | 35.88 | 35.84 | 35.88 | +0.38 | +1.07% | 3,500 |
| Sep 1, 2026 | 36.40 | 36.40 | 35.49 | 35.50 | -0.44 | -1.22% | 11,100 |
| Aug 31, 2026 | 36.38 | 36.45 | 35.86 | 35.94 | +0.08 | +0.22% | 8,700 |
| Aug 28, 2026 | 36.00 | 36.03 | 35.75 | 35.86 | -0.13 | -0.36% | 7,100 |
| Aug 27, 2026 | 36.05 | 36.05 | 35.86 | 35.99 | -0.05 | -0.14% | 19,600 |
| Aug 26, 2026 | 36.19 | 36.19 | 35.99 | 36.04 | -0.35 | -0.96% | 18,300 |
| Aug 25, 2026 | 36.17 | 36.39 | 36.17 | 36.39 | +0.44 | +1.22% | 2,700 |
| Aug 24, 2026 | 36.01 | 36.05 | 35.92 | 35.95 | -0.10 | -0.28% | 6,500 |
| Aug 21, 2026 | 35.97 | 36.08 | 35.94 | 36.05 | +0.48 | +1.35% | 15,300 |
| Aug 20, 2026 | 35.60 | 35.60 | 35.50 | 35.57 | -0.25 | -0.70% | 3,100 |
| Aug 19, 2026 | 35.84 | 35.95 | 35.80 | 35.82 | +0.41 | +1.16% | 13,600 |
| Aug 18, 2026 | 36.70 | 36.70 | 35.40 | 35.41 | -0.03 | -0.08% | 12,300 |
| Aug 17, 2026 | 35.46 | 35.46 | 35.40 | 35.44 | -0.13 | -0.37% | 1,600 |
| Aug 14, 2026 | 35.77 | 35.77 | 35.56 | 35.57 | -0.09 | -0.25% | 1,300 |
65 days, newest first. Daily bars as drawn on the FLAU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.