Skip to main content
Betashares Global Cash Flow Kings ETF (ASX:CFLO)
Australia flag Australia · Delayed Price · Currency is AUD
18.16
-0.07 (-0.38%)
Last updated: Apr 29, 2026, 2:18 PM AEST

ASX:CFLO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.2018.2418.2018.23--0.49%2,077
Apr 27, 202618.3218.3618.3218.3218.320.71%7,637
Apr 24, 202618.2118.2118.1918.1918.19-0.16%6,560
Apr 23, 202618.4018.4018.2018.2218.22-0.46%31,271
Apr 22, 202618.3018.3418.3018.3118.31-0.08%544
Apr 21, 202618.3218.3218.3218.3218.320.49%836
Apr 20, 202618.2518.2518.2318.2318.230.72%108
Apr 17, 202618.1218.1318.1018.1018.100.06%2,164
Apr 16, 202618.0718.1318.0718.0918.09-2,777
Apr 15, 202618.0718.1218.0518.0918.090.11%12,149
Apr 14, 202618.0718.0818.0318.0718.071.57%1,481
Apr 13, 202617.9417.9417.7317.7917.79-0.84%7,573
Apr 10, 202618.0018.0217.9117.9417.94-0.94%820
Apr 9, 202618.1818.1818.0418.1118.11-0.28%818
Apr 8, 202617.9118.2117.9118.1618.161.74%5,954
Apr 7, 202617.8717.9417.8317.8517.850.73%11,908
Apr 2, 202617.9517.9517.6817.7217.72-0.51%2,801
Apr 1, 202617.7717.8117.7217.8117.811.71%1,758
Mar 31, 202617.3517.5117.3517.5117.510.98%289
Mar 30, 202617.5117.5117.2617.3417.34-1.70%995
Mar 27, 202617.6317.6617.6117.6417.64-0.40%1,219
Mar 26, 202617.8217.8217.6717.7117.71-0.67%1,606
Mar 25, 202617.7317.8317.7317.8317.831.25%1,190
Mar 24, 202617.9717.9717.6017.6117.611.67%2,681
Mar 23, 202617.4217.4217.3017.3217.32-1.25%3,213
Mar 20, 202617.6017.6217.5417.5417.54-0.68%1,699
Mar 19, 202617.6217.6917.6217.6617.66-1.06%1,570
Mar 18, 202617.7617.8517.7517.8517.850.45%10,460
Mar 17, 202617.7417.8117.7217.7717.77-165
Mar 16, 202618.0618.0617.7417.7717.770.45%2,292
Mar 13, 202617.5117.7117.5117.6917.690.63%1,442
Mar 12, 202617.6317.6317.5717.5817.58-1.46%2,068
Mar 11, 202617.8717.8717.8317.8417.84-0.78%1,822
Mar 10, 202617.9718.0217.9217.9817.981.99%5,998
Mar 9, 202618.0718.0717.6317.6317.63-3.19%3,139
Mar 6, 202618.2118.2918.2118.2118.210.17%375
Mar 5, 202617.9718.2217.9618.1818.180.72%2,458
Mar 4, 202618.1018.1618.0318.0518.050.06%1,317
Mar 3, 202618.0918.1618.0418.0418.04-0.28%3,141
Mar 2, 202618.1818.1918.0918.0918.09-0.41%2,841
Feb 27, 202618.1718.1718.1518.1718.17-0.19%39
Feb 26, 202618.3018.3018.2018.2018.200.22%360
Feb 25, 202618.2218.2418.1618.1618.160.11%2,668
Feb 24, 202617.5018.1517.5018.1418.14-0.44%3,351
Feb 23, 202618.2918.2918.1418.2218.22-0.38%4,656
Feb 20, 202618.2518.3218.2118.2918.29-0.16%1,090
Feb 19, 202618.3218.3918.3218.3218.320.71%1,392
Feb 18, 202618.1118.1918.1118.1918.190.44%602
Feb 17, 202618.1818.2018.0918.1118.11-0.39%3,653
Feb 16, 202618.1918.1918.1318.1818.180.22%606
Feb 13, 202618.1618.1618.1218.1418.14-0.60%1,757
Feb 12, 202618.1818.2518.1718.2518.25-0.27%1,680
Feb 11, 202618.3218.4118.2518.3018.300.11%4,332
Feb 10, 202618.3118.3218.2618.2818.28-0.33%3,270
Feb 9, 202618.4018.4018.3418.3418.341.21%1,476
Feb 6, 202618.2018.2018.0818.1218.12-0.44%3,036
Feb 5, 202618.2518.2718.2018.2018.20-0.38%1,822
Feb 4, 202618.3718.3718.2318.2718.27-2.04%1,515
Feb 3, 202618.6518.8218.6518.6518.650.97%11,921
Feb 2, 202618.6018.6018.4418.4718.47-0.91%3,996
Jan 30, 202618.6018.6418.5618.6418.64-0.16%1,540
Jan 29, 202618.8518.8518.6618.6718.67-1.58%2,548
Jan 28, 202619.0019.0018.9018.9718.97-0.63%610
Jan 27, 202619.0519.0919.0119.0919.090.05%4,971
Jan 23, 202619.0919.0919.0519.0819.08-0.05%3,947
Jan 22, 202619.2219.2219.0819.0919.09-0.05%1,809
Jan 21, 202619.0219.1019.0219.1019.10-0.05%4,024
Jan 20, 202619.2119.2219.1119.1119.11-1.19%2,092
Jan 19, 202619.3419.4119.2819.3419.34-1.02%8,364
Jan 16, 202619.4919.5419.4919.5419.540.41%7,257
Jan 15, 202619.4019.4819.4019.4619.46-0.31%13,690
Jan 14, 202619.5019.5319.4719.5219.520.05%156
Jan 13, 202619.5019.5419.5019.5119.510.21%2,867
Jan 12, 202619.5519.5819.4719.4719.470.46%384
Jan 9, 202619.3619.3819.3419.3819.38-0.05%204
Jan 8, 202619.2419.4319.2419.3919.390.78%1,107
Jan 7, 202619.2419.3819.2419.2419.24-0.05%5,793
Jan 6, 202618.9719.2518.9719.2519.250.84%417
Jan 5, 202619.0419.0919.0019.0919.090.26%43,447
Jan 2, 202619.1319.1319.0019.0419.04-0.16%182
Dec 31, 202519.0919.1419.0319.0719.01-0.31%17,354
Dec 30, 202519.1519.1819.1319.1319.07-0.10%15,274
Dec 29, 202519.2919.2919.1419.1519.09-0.52%15,354
Dec 24, 202519.2519.2519.2419.2519.19-0.31%877
Dec 23, 202519.3119.3119.3119.3119.250.21%1,595
Dec 22, 202519.0419.3619.0419.2719.210.94%2,506
Dec 19, 202519.0719.1519.0719.0919.030.63%1,019
Dec 18, 202519.0519.0918.9718.9718.91-0.94%1,853
Dec 17, 202519.1819.1819.1219.1519.09-0.26%880
Dec 16, 202519.2219.2219.2019.2019.14-0.16%208
Dec 15, 202519.5019.5019.2219.2319.17-0.52%3,358
Dec 12, 202519.2219.3319.2219.3319.271.10%2,244
Dec 11, 202519.1519.1619.1219.1219.060.10%4,829
Dec 10, 202519.1319.1419.1019.1019.04-0.21%14,799
Dec 9, 202519.1819.2219.1419.1419.08-0.42%4,513
Dec 8, 202519.3519.3519.1819.2219.16-0.26%1,491
Dec 5, 202519.3019.3119.2719.2719.21-0.23%1,519
Dec 4, 202519.2519.3519.2519.3219.260.29%1,906
Dec 3, 202519.2319.2719.2119.2619.200.57%4,773
Dec 2, 202519.1319.2419.1319.1519.090.05%2,230