ASX:CFLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	19.23	19.33	19.23	19.30	19.30	1.37%	596
May 29, 2026	19.04	19.08	19.02	19.04	19.04	0.95%	1,331
May 28, 2026	18.96	18.96	18.86	18.86	18.86	-0.37%	5,034
May 27, 2026	19.00	19.00	18.93	18.93	18.93	-0.79%	1,324
May 26, 2026	19.07	19.10	19.06	19.08	19.08	-0.42%	16,390
May 25, 2026	19.05	19.18	19.05	19.16	19.16	0.52%	1,866
May 22, 2026	18.99	19.06	18.98	19.06	19.06	0.42%	4,470
May 21, 2026	18.87	19.02	18.87	18.98	18.98	0.80%	2,968
May 20, 2026	18.87	18.88	18.77	18.83	18.83	-	34,347
May 19, 2026	18.76	18.86	18.75	18.83	18.83	1.29%	64,247
May 18, 2026	18.63	18.63	18.58	18.59	18.59	0.22%	131
May 15, 2026	18.52	18.62	18.52	18.55	18.55	1.15%	2,258
May 14, 2026	18.33	18.39	18.33	18.34	18.34	-0.16%	470
May 13, 2026	18.40	18.40	18.34	18.37	18.37	0.19%	1,817
May 12, 2026	18.40	18.40	18.32	18.34	18.34	-0.52%	310
May 11, 2026	18.40	18.43	18.37	18.43	18.43	0.33%	1,973
May 8, 2026	18.40	18.48	18.36	18.37	18.37	-0.11%	2,931
May 7, 2026	18.39	18.39	18.25	18.39	18.39	0.49%	4,131
May 6, 2026	18.22	18.30	18.17	18.30	18.30	0.38%	30,108
May 5, 2026	18.24	18.24	18.23	18.23	18.23	0.05%	10,003
May 4, 2026	18.22	18.22	18.19	18.22	18.22	-0.16%	18,943
May 1, 2026	18.28	18.30	18.25	18.25	18.25	0.88%	13,471
Apr 30, 2026	18.29	18.29	18.09	18.09	18.09	-0.33%	647
Apr 29, 2026	18.05	18.16	18.05	18.15	18.15	-0.44%	1,324
Apr 28, 2026	18.20	18.24	18.20	18.23	18.23	-0.49%	2,077
Apr 27, 2026	18.32	18.36	18.32	18.32	18.32	0.71%	7,637
Apr 24, 2026	18.21	18.21	18.19	18.19	18.19	-0.16%	6,560
Apr 23, 2026	18.40	18.40	18.20	18.22	18.22	-0.46%	31,271
Apr 22, 2026	18.30	18.34	18.30	18.31	18.31	-0.08%	544
Apr 21, 2026	18.32	18.32	18.32	18.32	18.32	0.49%	836
Apr 20, 2026	18.25	18.25	18.23	18.23	18.23	0.72%	108
Apr 17, 2026	18.12	18.13	18.10	18.10	18.10	0.06%	2,164
Apr 16, 2026	18.07	18.13	18.07	18.09	18.09	-	2,777
Apr 15, 2026	18.07	18.12	18.05	18.09	18.09	0.11%	12,149
Apr 14, 2026	18.07	18.08	18.03	18.07	18.07	1.57%	1,481
Apr 13, 2026	17.94	17.94	17.73	17.79	17.79	-0.84%	7,573
Apr 10, 2026	18.00	18.02	17.91	17.94	17.94	-0.94%	820
Apr 9, 2026	18.18	18.18	18.04	18.11	18.11	-0.28%	818
Apr 8, 2026	17.91	18.21	17.91	18.16	18.16	1.74%	5,954
Apr 7, 2026	17.87	17.94	17.83	17.85	17.85	0.73%	11,908
Apr 2, 2026	17.95	17.95	17.68	17.72	17.72	-0.51%	2,801
Apr 1, 2026	17.77	17.81	17.72	17.81	17.81	1.71%	1,758
Mar 31, 2026	17.35	17.51	17.35	17.51	17.51	0.98%	289
Mar 30, 2026	17.51	17.51	17.26	17.34	17.34	-1.70%	995
Mar 27, 2026	17.63	17.66	17.61	17.64	17.64	-0.40%	1,219
Mar 26, 2026	17.82	17.82	17.67	17.71	17.71	-0.67%	1,606
Mar 25, 2026	17.73	17.83	17.73	17.83	17.83	1.25%	1,190
Mar 24, 2026	17.97	17.97	17.60	17.61	17.61	1.67%	2,681
Mar 23, 2026	17.42	17.42	17.30	17.32	17.32	-1.25%	3,213
Mar 20, 2026	17.60	17.62	17.54	17.54	17.54	-0.68%	1,699