Australia Franklin FTSE ETF (NY: FLAU )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	15.03	15.21	14.87	14.98	9,828	-0.09(-0.59%)
Mar 30, 2020	15.13	15.41	14.88	15.07	45,668	+1.02(+7.28%)
Mar 27, 2020	13.86	14.51	13.86	14.05	19,466	-1.01(-6.68%)
Mar 26, 2020	14.85	15.06	14.85	15.06	9,639	+0.50(+3.44%)
Mar 25, 2020	14.21	14.83	14.12	14.56	14,085	+0.60(+4.26%)
Mar 24, 2020	13.64	13.97	13.40	13.96	29,275	+1.60(+12.95%)
Mar 23, 2020	12.64	12.84	12.28	12.36	14,720	-0.61(-4.74%)
Mar 20, 2020	13.51	13.89	12.97	12.97	8,190	-0.54(-3.96%)
Mar 19, 2020	13.21	13.74	13.21	13.51	1,444	+0.48(+3.68%)
Mar 18, 2020	14.20	14.27	12.99	13.03	10,790	-2.32(-15.11%)
Mar 17, 2020	14.40	15.42	14.17	15.35	11,178	+1.36(+9.76%)
Mar 16, 2020	14.91	14.91	13.86	13.99	27,989	-2.58(-15.58%)
Mar 13, 2020	16.02	16.65	15.62	16.57	14,006	+2.00(+13.73%)
Mar 12, 2020	15.46	15.46	14.23	14.57	60,158	-2.40(-14.15%)
Mar 11, 2020	17.53	17.55	16.97	16.97	7,512	-1.51(-8.16%)
Mar 10, 2020	18.47	18.53	18.00	18.48	7,145	+1.42(+8.35%)
Mar 09, 2020	18.53	18.71	17.01	17.05	32,291	-2.24(-11.63%)
Mar 06, 2020	19.21	19.30	19.04	19.30	2,967	-0.28(-1.42%)
Mar 05, 2020	19.55	19.67	19.47	19.57	5,455	-0.57(-2.84%)
Mar 04, 2020	20.06	20.17	20.06	20.15	1,411	+0.56(+2.83%)
Mar 03, 2020	19.50	19.59	19.45	19.59	1,186	-0.18(-0.89%)
Mar 02, 2020	19.42	19.77	19.39	19.77	16,534	+0.35(+1.79%)
Feb 28, 2020	19.50	19.97	18.50	19.42	41,187	-0.68(-3.40%)
Feb 27, 2020	20.30	20.43	20.10	20.10	4,076	-0.45(-2.17%)
Feb 26, 2020	20.78	20.78	20.55	20.55	1,816	-0.25(-1.22%)
Feb 25, 2020	21.12	21.27	20.80	20.80	2,843	-0.35(-1.63%)
Feb 24, 2020	21.09	21.30	21.09	21.15	6,732	-0.87(-3.93%)
Feb 21, 2020	21.97	22.01	21.96	22.01	830	-0.14(-0.63%)
Feb 20, 2020	22.12	22.22	22.10	22.15	4,059	-0.21(-0.96%)
Feb 19, 2020	22.33	22.37	22.33	22.37	1,252	+0.15(+0.65%)
Feb 18, 2020	22.21	22.22	22.21	22.22	370	-0.06(-0.27%)
Feb 14, 2020	22.29	22.29	22.22	22.28	1,899	+0.05(+0.22%)
Feb 13, 2020	22.30	22.32	22.23	22.23	3,099	-0.14(-0.61%)
Feb 12, 2020	22.36	22.37	22.35	22.37	797	+0.27(+1.22%)
Feb 11, 2020	22.22	22.22	22.10	22.10	470	+0.13(+0.59%)
Feb 10, 2020	21.89	21.97	21.89	21.97	2,975	+0.09(+0.41%)
Feb 07, 2020	23.13	23.13	21.88	21.88	2,373	-0.29(-1.30%)
Feb 06, 2020	22.15	22.17	22.14	22.17	1,592	+0.06(+0.27%)
Feb 05, 2020	22.09	22.12	22.08	22.11	1,159	+0.12(+0.55%)
Feb 04, 2020	21.93	22.00	21.93	21.99	2,632	+0.39(+1.79%)
Feb 03, 2020	21.57	21.67	21.57	21.60	125,868	+0.04(+0.16%)
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%)

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.