Betashares Global Cash Flow Kings ETF (ASX:CFLO)
Australia · Delayed Price · Currency is AUD 19.05
-0.03 (-0.16%)
Last updated: Jan 27, 2026, 11:41 AM AEST
ASX:CFLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 19.05 | 19.09 | 19.01 | 19.09 | 19.09 | 0.05% | 4,971 |
| Jan 23, 2026 | 19.09 | 19.09 | 19.05 | 19.08 | 19.08 | -0.05% | 3,947 |
| Jan 22, 2026 | 19.22 | 19.22 | 19.08 | 19.09 | 19.09 | -0.05% | 1,809 |
| Jan 21, 2026 | 19.02 | 19.10 | 19.02 | 19.10 | 19.10 | -0.05% | 4,024 |
| Jan 20, 2026 | 19.21 | 19.22 | 19.11 | 19.11 | 19.11 | -1.19% | 2,092 |
| Jan 19, 2026 | 19.34 | 19.41 | 19.28 | 19.34 | 19.34 | -1.02% | 8,364 |
| Jan 16, 2026 | 19.49 | 19.54 | 19.49 | 19.54 | 19.54 | 0.41% | 7,257 |
| Jan 15, 2026 | 19.40 | 19.48 | 19.40 | 19.46 | 19.46 | -0.31% | 13,690 |
| Jan 14, 2026 | 19.50 | 19.53 | 19.47 | 19.52 | 19.52 | 0.05% | 156 |
| Jan 13, 2026 | 19.50 | 19.54 | 19.50 | 19.51 | 19.51 | 0.21% | 2,867 |
| Jan 12, 2026 | 19.55 | 19.58 | 19.47 | 19.47 | 19.47 | 0.46% | 384 |
| Jan 9, 2026 | 19.36 | 19.38 | 19.34 | 19.38 | 19.38 | -0.05% | 204 |
| Jan 8, 2026 | 19.24 | 19.43 | 19.24 | 19.39 | 19.39 | 0.78% | 1,107 |
| Jan 7, 2026 | 19.24 | 19.38 | 19.24 | 19.24 | 19.24 | -0.05% | 5,793 |
| Jan 6, 2026 | 18.97 | 19.25 | 18.97 | 19.25 | 19.25 | 0.84% | 417 |
| Jan 5, 2026 | 19.04 | 19.09 | 19.00 | 19.09 | 19.09 | 0.26% | 43,447 |
| Jan 2, 2026 | 19.13 | 19.13 | 19.00 | 19.04 | 19.04 | -0.16% | 182 |
| Dec 31, 2025 | 19.09 | 19.14 | 19.03 | 19.07 | 19.01 | -0.31% | 17,354 |
| Dec 30, 2025 | 19.15 | 19.18 | 19.13 | 19.13 | 19.07 | -0.10% | 15,274 |
| Dec 29, 2025 | 19.29 | 19.29 | 19.14 | 19.15 | 19.09 | -0.52% | 15,354 |
| Dec 24, 2025 | 19.25 | 19.25 | 19.24 | 19.25 | 19.19 | -0.31% | 877 |
| Dec 23, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.25 | 0.21% | 1,595 |
| Dec 22, 2025 | 19.04 | 19.36 | 19.04 | 19.27 | 19.21 | 0.94% | 2,506 |
| Dec 19, 2025 | 19.07 | 19.15 | 19.07 | 19.09 | 19.03 | 0.63% | 1,019 |
| Dec 18, 2025 | 19.05 | 19.09 | 18.97 | 18.97 | 18.91 | -0.94% | 1,853 |
| Dec 17, 2025 | 19.18 | 19.18 | 19.12 | 19.15 | 19.09 | -0.26% | 880 |
| Dec 16, 2025 | 19.22 | 19.22 | 19.20 | 19.20 | 19.14 | -0.16% | 208 |
| Dec 15, 2025 | 19.50 | 19.50 | 19.22 | 19.23 | 19.17 | -0.52% | 3,358 |
| Dec 12, 2025 | 19.22 | 19.33 | 19.22 | 19.33 | 19.27 | 1.10% | 2,244 |
| Dec 11, 2025 | 19.15 | 19.16 | 19.12 | 19.12 | 19.06 | 0.10% | 4,829 |
| Dec 10, 2025 | 19.13 | 19.14 | 19.10 | 19.10 | 19.04 | -0.21% | 14,799 |
| Dec 9, 2025 | 19.18 | 19.22 | 19.14 | 19.14 | 19.08 | -0.42% | 4,513 |
| Dec 8, 2025 | 19.35 | 19.35 | 19.18 | 19.22 | 19.16 | -0.26% | 1,491 |
| Dec 5, 2025 | 19.30 | 19.31 | 19.27 | 19.27 | 19.21 | -0.23% | 1,519 |
| Dec 4, 2025 | 19.25 | 19.35 | 19.25 | 19.32 | 19.26 | 0.29% | 1,906 |
| Dec 3, 2025 | 19.23 | 19.27 | 19.21 | 19.26 | 19.20 | 0.57% | 4,773 |
| Dec 2, 2025 | 19.13 | 19.24 | 19.13 | 19.15 | 19.09 | 0.05% | 2,230 |
| Dec 1, 2025 | 19.29 | 19.29 | 19.14 | 19.14 | 19.08 | - | 3,773 |
| Nov 28, 2025 | 19.21 | 19.22 | 19.14 | 19.14 | 19.08 | -0.16% | 80 |
| Nov 27, 2025 | 19.17 | 19.24 | 19.16 | 19.17 | 19.11 | -0.39% | 2,703 |
| Nov 26, 2025 | 19.24 | 19.31 | 19.24 | 19.25 | 19.19 | 0.92% | 1,232 |
| Nov 25, 2025 | 19.18 | 19.18 | 19.06 | 19.07 | 19.01 | 0.16% | 1,826 |
| Nov 24, 2025 | 19.20 | 19.20 | 18.97 | 19.04 | 18.98 | 1.06% | 2,052 |
| Nov 21, 2025 | 19.18 | 19.18 | 18.78 | 18.84 | 18.78 | -1.77% | 2,194 |
| Nov 20, 2025 | 19.20 | 19.24 | 19.17 | 19.18 | 19.12 | 1.27% | 7,103 |
| Nov 19, 2025 | 19.00 | 19.00 | 18.87 | 18.94 | 18.88 | -0.53% | 4,777 |
| Nov 18, 2025 | 19.22 | 19.22 | 19.04 | 19.04 | 18.98 | -1.19% | 4,249 |
| Nov 17, 2025 | 19.18 | 19.27 | 19.18 | 19.27 | 19.21 | 0.36% | 1,758 |
| Nov 14, 2025 | 19.28 | 19.28 | 19.20 | 19.20 | 19.14 | -1.39% | 5,166 |
| Nov 13, 2025 | 19.52 | 19.52 | 19.46 | 19.47 | 19.41 | -0.46% | 4,335 |