Australia Franklin FTSE ETF (NY: FLAU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	21.67	21.69	21.57	21.57	1,543	-0.53(-2.39%)
Jan 30, 2020	21.93	22.09	21.93	22.09	1,006	-0.02(-0.07%)
Jan 29, 2020	22.14	22.14	22.09	22.11	1,158	-0.10(-0.44%)
Jan 28, 2020	22.13	22.21	22.13	22.21	569	+0.18(+0.80%)
Jan 27, 2020	22.14	22.14	22.03	22.03	2,718	-0.47(-2.08%)
Jan 24, 2020	22.58	22.58	22.50	22.50	830	-0.12(-0.53%)
Jan 23, 2020	22.68	22.71	22.59	22.62	73,054	-0.13(-0.55%)
Jan 22, 2020	22.70	22.74	22.70	22.74	1,329	+0.14(+0.63%)
Jan 21, 2020	22.66	22.66	22.60	22.60	447	-0.17(-0.75%)
Jan 17, 2020	22.78	22.80	22.77	22.77	593	+0.00(+0.01%)
Jan 16, 2020	22.73	22.78	22.71	22.77	3,507	+0.21(+0.94%)
Jan 15, 2020	22.61	22.61	22.56	22.56	1,108	+0.11(+0.48%)
Jan 14, 2020	22.45	22.45	22.45	22.45	623	+0.12(+0.54%)
Jan 13, 2020	22.21	22.36	22.21	22.33	1,328	+0.20(+0.89%)
Jan 10, 2020	22.16	22.16	22.14	22.14	1,186	+0.12(+0.54%)
Jan 09, 2020	22.06	22.06	21.97	22.02	1,196	+0.01(+0.04%)
Jan 08, 2020	21.90	22.01	21.90	22.01	1,032	+0.10(+0.47%)
Jan 07, 2020	21.91	21.94	21.90	21.90	803	-0.01(-0.05%)
Jan 06, 2020	21.83	21.93	21.83	21.91	1,354	+0.02(+0.08%)
Jan 03, 2020	21.93	22.00	21.90	21.90	1,899	-0.17(-0.77%)
Jan 02, 2020	22.03	22.07	22.03	22.07	2,121	+0.13(+0.58%)
Dec 31, 2019	21.88	21.94	21.88	21.94	1,186	-0.10(-0.47%)
Dec 30, 2019	22.17	22.20	21.86	22.04	1,812	-0.11(-0.50%)
Dec 27, 2019	22.15	22.15	22.15	22.15	118	+0.09(+0.42%)
Dec 26, 2019	22.05	22.06	22.05	22.06	428	+0.13(+0.59%)
Dec 24, 2019	22.00	22.00	21.93	21.93	1,899	-0.02(-0.10%)
Dec 23, 2019	21.86	22.04	21.86	21.95	1,437	-0.02(-0.08%)
Dec 20, 2019	22.20	22.20	21.97	21.97	7,952	+0.01(+0.05%)
Dec 19, 2019	21.83	21.96	21.83	21.96	1,382	+0.07(+0.30%)
Dec 18, 2019	21.88	22.03	21.87	21.90	3,135	+0.03(+0.14%)
Dec 17, 2019	22.07	22.07	21.86	21.86	1,389	-0.21(-0.96%)
Dec 16, 2019	22.11	22.17	22.07	22.08	1,966	+0.37(+1.68%)
Dec 13, 2019	21.68	21.82	21.67	21.71	6,053	+0.03(+0.16%)
Dec 12, 2019	21.59	21.68	21.54	21.68	1,761	+0.10(+0.47%)
Dec 11, 2019	21.63	21.63	21.50	21.58	2,021	+0.24(+1.14%)
Dec 10, 2019	21.25	21.33	21.25	21.33	910	-0.09(-0.43%)
Dec 09, 2019	21.42	21.42	21.42	21.42	113	-0.06(-0.26%)
Dec 06, 2019	21.46	21.51	21.46	21.48	1,328	+0.17(+0.80%)
Dec 05, 2019	21.27	21.32	21.27	21.31	729	+0.02(+0.12%)
Dec 04, 2019	21.27	21.30	21.27	21.28	730	+0.10(+0.47%)
Dec 03, 2019	21.13	21.24	20.98	21.18	6,831	-0.40(-1.84%)
Dec 02, 2019	21.51	21.61	21.42	21.58	7,904	-0.04(-0.16%)
Nov 29, 2019	21.62	21.62	21.62	21.62	120	-0.16(-0.75%)
Nov 27, 2019	21.73	21.78	21.73	21.78	19,690	+0.27(+1.26%)
Nov 26, 2019	21.61	21.61	21.46	21.51	2,377	+0.06(+0.28%)
Nov 25, 2019	21.43	21.47	21.42	21.45	3,856	+0.14(+0.65%)
Nov 22, 2019	21.33	21.33	21.30	21.31	724	+0.05(+0.23%)
Nov 21, 2019	21.28	21.28	21.25	21.26	2,025	-0.01(-0.06%)
Nov 20, 2019	21.33	21.33	21.23	21.27	2,358	-0.37(-1.72%)
Nov 19, 2019	21.65	21.65	21.65	21.65	12	+0.08(+0.36%)
Nov 18, 2019	21.56	21.57	21.56	21.57	515	-0.06(-0.28%)
Nov 15, 2019	21.63	21.63	21.63	21.63	724	+0.19(+0.89%)
Nov 14, 2019	21.39	21.44	21.39	21.44	5,241	+0.01(+0.03%)
Nov 13, 2019	21.48	21.48	21.43	21.43	2,168	-0.19(-0.90%)
Nov 12, 2019	21.64	21.66	21.63	21.63	943	-0.06(-0.29%)
Nov 11, 2019	21.72	21.72	21.69	21.69	943	+0.15(+0.69%)
Nov 08, 2019	21.54	21.56	21.54	21.54	1,208	-0.10(-0.46%)
Nov 07, 2019	21.70	21.71	21.64	21.64	674	+0.22(+1.04%)
Nov 06, 2019	21.42	21.44	21.41	21.41	5,971	-0.11(-0.51%)
Nov 05, 2019	21.53	21.55	21.52	21.52	835	+0.03(+0.12%)
Nov 04, 2019	21.56	21.56	21.47	21.50	1,851	-0.06(-0.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.