Skip to main content
logo
Betashares Global Cash Flow Kings ETF (ASX:CFLO)
Australia flag Australia · Delayed Price · Currency is AUD
19.31
-0.01 (-0.03%)
Last updated: Dec 5, 2025, 11:05 AM AEST

ASX:CFLO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.3019.3119.2719.2719.27-0.23%1,519
Dec 4, 202519.2519.3519.2519.3219.320.29%1,906
Dec 3, 202519.2319.2719.2119.2619.260.57%4,773
Dec 2, 202519.1319.2419.1319.1519.150.05%2,230
Dec 1, 202519.2919.2919.1419.1419.14-3,773
Nov 28, 202519.2119.2219.1419.1419.14-0.16%80
Nov 27, 202519.1719.2419.1619.1719.17-0.39%2,703
Nov 26, 202519.2419.3119.2419.2519.250.92%1,232
Nov 25, 202519.1819.1819.0619.0719.070.16%1,826
Nov 24, 202519.2019.2018.9719.0419.041.06%2,052
Nov 21, 202519.1819.1818.7818.8418.84-1.77%2,194
Nov 20, 202519.2019.2419.1719.1819.181.27%7,103
Nov 19, 202519.0019.0018.8718.9418.94-0.53%4,777
Nov 18, 202519.2219.2219.0419.0419.04-1.19%4,249
Nov 17, 202519.1819.2719.1819.2719.270.36%1,758
Nov 14, 202519.2819.2819.2019.2019.20-1.39%5,166
Nov 13, 202519.5219.5219.4619.4719.47-0.46%4,335
Nov 12, 202519.5519.5619.5419.5619.560.36%6
Nov 11, 202519.4519.5519.4519.4919.490.52%3,354
Nov 10, 202519.5119.5119.3719.3919.390.31%104
Nov 7, 202519.3719.3719.3319.3319.33-0.41%2,669
Nov 6, 202519.5719.5719.4119.4119.41-0.05%1,338
Nov 5, 202519.5319.5319.4219.4219.42-0.61%358
Nov 4, 202519.6519.6519.5419.5419.54-0.20%2,091
Nov 3, 202519.6019.7219.5819.5819.58-0.25%3,340
Oct 31, 202519.6119.6519.5619.6319.630.36%43,606
Oct 30, 202519.6019.6319.5419.5619.560.05%5,377
Oct 29, 202519.6719.6719.5119.5519.55-0.61%27,798
Oct 28, 202519.7519.7519.6619.6719.67-0.15%3,800
Oct 27, 202519.5519.7419.5519.7019.700.61%2,569
Oct 24, 202519.5719.5919.5319.5819.580.51%8,265
Oct 23, 202519.5519.5519.3919.4819.48-0.33%6,504
Oct 22, 202519.5719.6019.5319.5519.550.28%32,648
Oct 21, 202519.4519.4919.4519.4919.490.72%5,599
Oct 20, 202519.2819.3519.2819.3519.350.52%5,640
Oct 17, 202519.2119.2519.2019.2519.25-0.23%5,403
Oct 16, 202519.2519.3019.2419.3019.300.23%2,246
Oct 15, 202519.2419.2619.2319.2519.250.16%518
Oct 14, 202519.3119.3119.1419.2219.220.42%55,724
Oct 13, 202519.2519.2519.0919.1419.14-0.67%14,727
Oct 10, 202519.3219.3219.2719.2719.270.16%337
Oct 9, 202519.4019.4119.2419.2419.24-0.05%17,232
Oct 8, 202519.2319.3219.2219.2519.250.21%8,249
Oct 7, 202519.2519.2519.1719.2119.21-0.10%1,747
Oct 6, 202519.2219.2919.1919.2319.230.05%988
Oct 3, 202519.1619.2219.1619.2219.220.89%15,387
Oct 2, 202518.9819.0518.9819.0519.051.11%10,290
Oct 1, 202518.8218.8418.8218.8418.84-0.05%2,007
Sep 30, 202518.9018.9318.8118.8518.85-0.32%269
Sep 29, 202518.8718.9318.8718.9118.910.42%1,653