Betashares Global Cash Flow Kings ETF (ASX:CFLO)
Australia
· Delayed Price · Currency is AUD 19.27
-0.05 (-0.23%)
At close: Dec 5, 2025
ASX:CFLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.30 | 19.31 | 19.27 | 19.27 | 19.27 | -0.23% | 1,519 |
| Dec 4, 2025 | 19.25 | 19.35 | 19.25 | 19.32 | 19.32 | 0.29% | 1,906 |
| Dec 3, 2025 | 19.23 | 19.27 | 19.21 | 19.26 | 19.26 | 0.57% | 4,773 |
| Dec 2, 2025 | 19.13 | 19.24 | 19.13 | 19.15 | 19.15 | 0.05% | 2,230 |
| Dec 1, 2025 | 19.29 | 19.29 | 19.14 | 19.14 | 19.14 | - | 3,773 |
| Nov 28, 2025 | 19.21 | 19.22 | 19.14 | 19.14 | 19.14 | -0.16% | 80 |
| Nov 27, 2025 | 19.17 | 19.24 | 19.16 | 19.17 | 19.17 | -0.39% | 2,703 |
| Nov 26, 2025 | 19.24 | 19.31 | 19.24 | 19.25 | 19.25 | 0.92% | 1,232 |
| Nov 25, 2025 | 19.18 | 19.18 | 19.06 | 19.07 | 19.07 | 0.16% | 1,826 |
| Nov 24, 2025 | 19.20 | 19.20 | 18.97 | 19.04 | 19.04 | 1.06% | 2,052 |
| Nov 21, 2025 | 19.18 | 19.18 | 18.78 | 18.84 | 18.84 | -1.77% | 2,194 |
| Nov 20, 2025 | 19.20 | 19.24 | 19.17 | 19.18 | 19.18 | 1.27% | 7,103 |
| Nov 19, 2025 | 19.00 | 19.00 | 18.87 | 18.94 | 18.94 | -0.53% | 4,777 |
| Nov 18, 2025 | 19.22 | 19.22 | 19.04 | 19.04 | 19.04 | -1.19% | 4,249 |
| Nov 17, 2025 | 19.18 | 19.27 | 19.18 | 19.27 | 19.27 | 0.36% | 1,758 |
| Nov 14, 2025 | 19.28 | 19.28 | 19.20 | 19.20 | 19.20 | -1.39% | 5,166 |
| Nov 13, 2025 | 19.52 | 19.52 | 19.46 | 19.47 | 19.47 | -0.46% | 4,335 |
| Nov 12, 2025 | 19.55 | 19.56 | 19.54 | 19.56 | 19.56 | 0.36% | 6 |
| Nov 11, 2025 | 19.45 | 19.55 | 19.45 | 19.49 | 19.49 | 0.52% | 3,354 |
| Nov 10, 2025 | 19.51 | 19.51 | 19.37 | 19.39 | 19.39 | 0.31% | 104 |
| Nov 7, 2025 | 19.37 | 19.37 | 19.33 | 19.33 | 19.33 | -0.41% | 2,669 |
| Nov 6, 2025 | 19.57 | 19.57 | 19.41 | 19.41 | 19.41 | -0.05% | 1,338 |
| Nov 5, 2025 | 19.53 | 19.53 | 19.42 | 19.42 | 19.42 | -0.61% | 358 |
| Nov 4, 2025 | 19.65 | 19.65 | 19.54 | 19.54 | 19.54 | -0.20% | 2,091 |
| Nov 3, 2025 | 19.60 | 19.72 | 19.58 | 19.58 | 19.58 | -0.25% | 3,340 |
| Oct 31, 2025 | 19.61 | 19.65 | 19.56 | 19.63 | 19.63 | 0.36% | 43,606 |
| Oct 30, 2025 | 19.60 | 19.63 | 19.54 | 19.56 | 19.56 | 0.05% | 5,377 |
| Oct 29, 2025 | 19.67 | 19.67 | 19.51 | 19.55 | 19.55 | -0.61% | 27,798 |
| Oct 28, 2025 | 19.75 | 19.75 | 19.66 | 19.67 | 19.67 | -0.15% | 3,800 |
| Oct 27, 2025 | 19.55 | 19.74 | 19.55 | 19.70 | 19.70 | 0.61% | 2,569 |
| Oct 24, 2025 | 19.57 | 19.59 | 19.53 | 19.58 | 19.58 | 0.51% | 8,265 |
| Oct 23, 2025 | 19.55 | 19.55 | 19.39 | 19.48 | 19.48 | -0.33% | 6,504 |
| Oct 22, 2025 | 19.57 | 19.60 | 19.53 | 19.55 | 19.55 | 0.28% | 32,648 |
| Oct 21, 2025 | 19.45 | 19.49 | 19.45 | 19.49 | 19.49 | 0.72% | 5,599 |
| Oct 20, 2025 | 19.28 | 19.35 | 19.28 | 19.35 | 19.35 | 0.52% | 5,640 |
| Oct 17, 2025 | 19.21 | 19.25 | 19.20 | 19.25 | 19.25 | -0.23% | 5,403 |
| Oct 16, 2025 | 19.25 | 19.30 | 19.24 | 19.30 | 19.30 | 0.23% | 2,246 |
| Oct 15, 2025 | 19.24 | 19.26 | 19.23 | 19.25 | 19.25 | 0.16% | 518 |
| Oct 14, 2025 | 19.31 | 19.31 | 19.14 | 19.22 | 19.22 | 0.42% | 55,724 |
| Oct 13, 2025 | 19.25 | 19.25 | 19.09 | 19.14 | 19.14 | -0.67% | 14,727 |
| Oct 10, 2025 | 19.32 | 19.32 | 19.27 | 19.27 | 19.27 | 0.16% | 337 |
| Oct 9, 2025 | 19.40 | 19.41 | 19.24 | 19.24 | 19.24 | -0.05% | 17,232 |
| Oct 8, 2025 | 19.23 | 19.32 | 19.22 | 19.25 | 19.25 | 0.21% | 8,249 |
| Oct 7, 2025 | 19.25 | 19.25 | 19.17 | 19.21 | 19.21 | -0.10% | 1,747 |
| Oct 6, 2025 | 19.22 | 19.29 | 19.19 | 19.23 | 19.23 | 0.05% | 988 |
| Oct 3, 2025 | 19.16 | 19.22 | 19.16 | 19.22 | 19.22 | 0.89% | 15,387 |
| Oct 2, 2025 | 18.98 | 19.05 | 18.98 | 19.05 | 19.05 | 1.11% | 10,290 |
| Oct 1, 2025 | 18.82 | 18.84 | 18.82 | 18.84 | 18.84 | -0.05% | 2,007 |
| Sep 30, 2025 | 18.90 | 18.93 | 18.81 | 18.85 | 18.85 | -0.32% | 269 |
| Sep 29, 2025 | 18.87 | 18.93 | 18.87 | 18.91 | 18.91 | 0.42% | 1,653 |
| Sep 26, 2025 | 18.83 | 18.86 | 18.79 | 18.83 | 18.83 | 0.43% | 6,477 |
| Sep 25, 2025 | 18.84 | 18.84 | 18.75 | 18.75 | 18.75 | -0.85% | 2,097 |
| Sep 24, 2025 | 18.91 | 18.91 | 18.90 | 18.91 | 18.91 | -0.26% | 86 |
| Sep 23, 2025 | 18.98 | 19.00 | 18.96 | 18.96 | 18.96 | 0.26% | 2,298 |
| Sep 22, 2025 | 18.91 | 19.00 | 18.91 | 18.91 | 18.91 | 0.21% | 11,645 |
| Sep 19, 2025 | 18.90 | 18.91 | 18.85 | 18.87 | 18.87 | 0.96% | 1,079 |
| Sep 18, 2025 | 18.63 | 18.69 | 18.63 | 18.69 | 18.69 | 1.41% | 2,035 |
| Sep 17, 2025 | 18.46 | 18.48 | 18.43 | 18.43 | 18.43 | -0.81% | 1,565 |
| Sep 16, 2025 | 18.50 | 18.58 | 18.47 | 18.58 | 18.58 | 0.70% | 6,857 |
| Sep 15, 2025 | 18.42 | 18.45 | 18.40 | 18.45 | 18.45 | -0.38% | 6,971 |
| Sep 12, 2025 | 18.54 | 18.54 | 18.47 | 18.52 | 18.52 | 0.33% | 4,615 |
| Sep 11, 2025 | 18.50 | 18.52 | 18.46 | 18.46 | 18.46 | -0.59% | 440 |
| Sep 10, 2025 | 18.57 | 18.59 | 18.57 | 18.57 | 18.57 | 0.54% | 1,961 |
| Sep 9, 2025 | 18.51 | 18.54 | 18.47 | 18.47 | 18.47 | -0.48% | 157 |
| Sep 8, 2025 | 18.51 | 18.60 | 18.51 | 18.56 | 18.56 | -0.38% | 1,730 |
| Sep 5, 2025 | 18.59 | 18.63 | 18.58 | 18.63 | 18.63 | 0.81% | 258 |
| Sep 4, 2025 | 18.44 | 18.50 | 18.43 | 18.48 | 18.48 | 0.22% | 2,322 |
| Sep 3, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.11% | 1,353 |
| Sep 2, 2025 | 18.40 | 18.53 | 18.40 | 18.46 | 18.46 | - | 500 |
| Sep 1, 2025 | 18.55 | 18.56 | 18.45 | 18.46 | 18.46 | -0.59% | 4,836 |
| Aug 29, 2025 | 18.61 | 18.61 | 18.57 | 18.57 | 18.57 | 0.05% | 32 |
| Aug 28, 2025 | 18.61 | 18.61 | 18.54 | 18.56 | 18.56 | -0.11% | 2,199 |
| Aug 27, 2025 | 18.62 | 18.63 | 18.58 | 18.58 | 18.58 | -0.13% | 5,128 |
| Aug 26, 2025 | 18.60 | 18.69 | 18.56 | 18.61 | 18.61 | -0.45% | 3,500 |
| Aug 25, 2025 | 18.81 | 18.81 | 18.69 | 18.69 | 18.69 | 0.43% | 5,523 |
| Aug 22, 2025 | 18.75 | 18.75 | 18.60 | 18.61 | 18.61 | -0.75% | 7,999 |
| Aug 21, 2025 | 18.65 | 18.78 | 18.65 | 18.75 | 18.75 | 0.75% | 1,518 |
| Aug 20, 2025 | 18.60 | 18.64 | 18.57 | 18.61 | 18.61 | -0.21% | 3,222 |
| Aug 19, 2025 | 18.66 | 18.68 | 18.61 | 18.65 | 18.65 | 0.11% | 5,214 |
| Aug 18, 2025 | 18.54 | 18.66 | 18.54 | 18.63 | 18.63 | 0.27% | 4,454 |
| Aug 15, 2025 | 18.55 | 18.58 | 18.54 | 18.58 | 18.58 | 0.65% | 4,160 |
| Aug 14, 2025 | 18.55 | 18.55 | 18.45 | 18.46 | 18.46 | -0.16% | 7,536 |
| Aug 13, 2025 | 18.40 | 18.49 | 18.40 | 18.49 | 18.49 | 0.71% | 40 |
| Aug 12, 2025 | 18.43 | 18.43 | 18.29 | 18.36 | 18.36 | -0.22% | 4,982 |
| Aug 11, 2025 | 18.45 | 18.45 | 18.40 | 18.40 | 18.40 | 0.30% | 991 |
| Aug 8, 2025 | 18.75 | 18.75 | 18.31 | 18.35 | 18.35 | -0.24% | 6,623 |
| Aug 7, 2025 | 18.40 | 18.42 | 18.37 | 18.39 | 18.39 | 0.05% | 36,785 |
| Aug 6, 2025 | 18.40 | 18.40 | 18.32 | 18.38 | 18.38 | -0.27% | 8,738 |
| Aug 5, 2025 | 18.45 | 18.46 | 18.40 | 18.43 | 18.43 | 1.21% | 9,629 |
| Aug 4, 2025 | 18.50 | 18.51 | 18.10 | 18.21 | 18.21 | -1.03% | 16,576 |
| Aug 1, 2025 | 18.50 | 18.50 | 18.38 | 18.40 | 18.40 | -0.92% | 4,154 |
| Jul 31, 2025 | 18.69 | 18.73 | 18.57 | 18.57 | 18.57 | 0.05% | 52,243 |
| Jul 30, 2025 | 18.53 | 18.59 | 18.51 | 18.56 | 18.56 | -0.05% | 5,747 |
| Jul 29, 2025 | 18.57 | 18.57 | 18.55 | 18.57 | 18.57 | 0.11% | 654 |
| Jul 28, 2025 | 18.48 | 18.57 | 18.48 | 18.55 | 18.55 | 0.38% | 3,465 |
| Jul 25, 2025 | 18.47 | 18.50 | 18.44 | 18.48 | 18.48 | 0.87% | 1,008 |
| Jul 24, 2025 | 18.43 | 18.45 | 18.32 | 18.32 | 18.32 | -0.05% | 819 |
| Jul 23, 2025 | 18.37 | 18.39 | 18.30 | 18.33 | 18.33 | -0.22% | 16,141 |
| Jul 22, 2025 | 18.39 | 18.41 | 18.32 | 18.37 | 18.37 | 0.16% | 4,252 |
| Jul 21, 2025 | 18.41 | 18.41 | 18.34 | 18.34 | 18.34 | -0.54% | 4,196 |