Australia Franklin FTSE ETF (NY: FLAU )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.98	17.98	17.61	17.95	3,560	-0.27(-1.48%)
May 28, 2020	18.29	18.43	18.10	18.21	11,746	+0.20(+1.11%)
May 27, 2020	18.08	18.12	17.90	18.02	18,310	+0.07(+0.41%)
May 26, 2020	17.97	18.08	17.90	17.94	4,326	+0.84(+4.90%)
May 22, 2020	17.06	17.18	16.98	17.10	7,477	+0.00(+0.00%)
May 21, 2020	17.24	17.31	17.08	17.10	8,268	-0.29(-1.67%)
May 20, 2020	17.27	17.50	17.27	17.39	11,850	+0.46(+2.69%)
May 19, 2020	17.15	17.15	16.94	16.94	684	-0.24(-1.42%)
May 18, 2020	17.27	17.27	16.93	17.18	10,453	+0.75(+4.58%)
May 15, 2020	16.38	16.43	16.27	16.43	6,172	+0.19(+1.16%)
May 14, 2020	16.07	16.39	16.07	16.24	3,230	-0.00(-0.00%)
May 13, 2020	16.45	16.59	16.19	16.24	8,419	-0.16(-0.99%)
May 12, 2020	16.66	16.66	16.40	16.40	74,701	-0.35(-2.06%)
May 11, 2020	16.64	16.82	16.59	16.75	5,908	+0.11(+0.66%)
May 08, 2020	16.72	16.74	16.58	16.64	7,833	+0.22(+1.33%)
May 07, 2020	16.46	16.62	16.40	16.42	6,214	+0.23(+1.43%)
May 06, 2020	16.28	16.29	16.19	16.19	15,512	-0.31(-1.87%)
May 05, 2020	16.64	16.64	16.26	16.50	11,849	+0.22(+1.36%)
May 04, 2020	15.96	16.28	15.96	16.28	10,417	+0.37(+2.33%)
May 01, 2020	16.02	16.02	15.80	15.91	18,041	-0.97(-5.74%)
Apr 30, 2020	16.98	16.98	16.85	16.88	1,937	+0.07(+0.42%)
Apr 29, 2020	16.80	17.22	16.80	16.80	26,603	+0.52(+3.19%)
Apr 28, 2020	16.50	16.50	16.26	16.29	6,358	-0.01(-0.09%)
Apr 27, 2020	16.25	16.31	16.18	16.30	7,809	+0.29(+1.83%)
Apr 24, 2020	15.88	16.07	15.88	16.01	6,053	+0.27(+1.71%)
Apr 23, 2020	15.91	15.91	15.62	15.74	11,255	-0.05(-0.29%)
Apr 22, 2020	15.74	15.93	15.74	15.78	15,126	+0.64(+4.20%)
Apr 21, 2020	15.31	15.32	15.15	15.15	2,527	-0.83(-5.17%)
Apr 20, 2020	16.06	16.22	15.97	15.97	12,069	-0.49(-2.95%)
Apr 17, 2020	16.21	16.47	16.21	16.46	16,736	+0.38(+2.39%)
Apr 16, 2020	15.96	16.08	15.92	16.08	5,808	+0.12(+0.76%)
Apr 15, 2020	16.03	16.24	15.87	15.95	12,421	-0.80(-4.79%)
Apr 14, 2020	16.45	16.76	16.43	16.76	11,160	+0.61(+3.76%)
Apr 13, 2020	16.18	16.37	16.02	16.15	20,755	-0.05(-0.28%)
Apr 09, 2020	16.09	16.23	15.64	16.20	15,667	+0.80(+5.22%)
Apr 08, 2020	15.36	15.41	15.22	15.39	3,382	+0.00(+0.00%)
Apr 07, 2020	15.70	15.70	15.30	15.39	13,380	-0.17(-1.08%)
Apr 06, 2020	15.19	15.56	15.11	15.56	34,182	+1.28(+9.00%)
Apr 03, 2020	14.40	14.58	14.07	14.28	8,546	-0.54(-3.66%)
Apr 02, 2020	14.49	15.97	14.36	14.82	10,975	+0.08(+0.57%)
Apr 01, 2020	14.09	14.83	14.04	14.74	6,206	-0.25(-1.65%)
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%)

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.