BetaShares Capital Limited (CFLO)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734412500 | 18.71 | -0.01 | -0.05 | 18.86 | 18.86 | 18.7 | 2893 |
| 1734326100 | 18.72 | -0.05 | -0.27 | 18.75 | 18.75 | 18.72 | 7771 |
| 1734066900 | 18.77 | -0.06 | -0.32 | 18.8 | 18.8 | 18.77 | 4245 |
| 1733980500 | 18.83 | -0.03 | -0.16 | 19.04 | 19.04 | 18.83 | 5618 |
| 1733894100 | 18.86 | 0.06 | 0.32 | 18.89 | 18.93 | 18.86 | 1900 |
| 1733807700 | 18.8 | -0.32 | -1.67 | 19.06 | 19.06 | 18.75 | 257 |
| 1733721300 | 19.12 | 0.22 | 1.16 | 18.86 | 19.12 | 18.86 | 5867 |
| 1733462100 | 18.9 | -0.09 | -0.47 | 18.98 | 18.98 | 18.86 | 6074 |
| 1733375700 | 18.99 | 0.12 | 0.64 | 18.8 | 19.04 | 18.8 | 753 |
| 1733289300 | 18.87 | 0.11 | 0.59 | 18.71 | 18.93 | 18.7 | 12253 |
| 1733202900 | 18.76 | 0.21 | 1.13 | 18.73 | 18.78 | 18.73 | 572 |
| 1733116500 | 18.55 | 0.03 | 0.16 | 18.51 | 18.6 | 18.51 | 10974 |
| 1732857300 | 18.52 | -0.03 | -0.16 | 18.55 | 18.57 | 18.51 | 27 |
| 1732770900 | 18.55 | -0.04 | -0.22 | 18.59 | 18.59 | 18.48 | 5810 |
| 1732684500 | 18.59 | 0.14 | 0.76 | 18.65 | 18.65 | 18.59 | 1885 |
| 1732598100 | 18.45 | 0.06 | 0.33 | 18.53 | 18.56 | 18.45 | 46703 |
| 1732511700 | 18.39 | 0.16 | 0.88 | 18.37 | 18.39 | 18.36 | 9729 |
| 1732252500 | 18.23 | 0.23 | 1.28 | 18.15 | 18.25 | 18.15 | 6918 |
| 1732166100 | 18 | -0.06 | -0.33 | 18.24 | 18.24 | 18 | 1754 |
| 1732079700 | 18.06 | -0.02 | -0.11 | 18.1 | 18.1 | 18.01 | 13083 |
| 1731993300 | 18.08 | -0.13 | -0.71 | 18.11 | 18.11 | 18.04 | 4262 |
| 1731906900 | 18.21 | -0.13 | -0.71 | 18.3 | 18.3 | 18.19 | 4483 |
| 1731647700 | 18.34 | -0.12 | -0.65 | 18.39 | 18.39 | 18.3 | 9653 |
| 1731561300 | 18.46 | 0.22 | 1.21 | 18.46 | 18.46 | 18.46 | 12408 |
| 1731474900 | 18.24 | -0.08 | -0.44 | 18.47 | 18.47 | 18.24 | 163 |
| 1731388500 | 18.32 | 0.18 | 0.99 | 18.27 | 18.32 | 18.25 | 12433 |
| 1731302100 | 18.14 | 0.2 | 1.11 | 18.14 | 18.19 | 18.14 | 771 |
| 1731042900 | 17.94 | 0.05 | 0.28 | 17.9 | 17.94 | 17.89 | 440 |
| 1730956500 | 17.89 | -0.03 | -0.17 | 18.11 | 18.11 | 17.89 | 26217 |
| 1730870100 | 17.92 | 0.49 | 2.81 | 17.62 | 17.94 | 17.62 | 14310 |
| 1730783700 | 17.43 | 0.04 | 0.23 | 17.75 | 17.75 | 17.41 | 33500 |
| 1730697300 | 17.39 | 0.01 | 0.06 | 17.6 | 17.6 | 17.38 | 2476 |
| 1730438100 | 17.38 | -0.24 | -1.36 | 17.43 | 17.43 | 17.38 | 1914 |
| 1730351700 | 17.62 | -0.08 | -0.45 | 17.58 | 17.63 | 17.57 | 74457 |
| 1730265300 | 17.7 | 0.09 | 0.51 | 17.72 | 17.74 | 17.68 | 10384 |
| 1730178900 | 17.61 | 0.01 | 0.06 | 17.6 | 17.62 | 17.57 | 7052 |
| 1730092500 | 17.6 | 0.17 | 0.98 | 17.5 | 17.6 | 17.5 | 1350 |
| 1729833300 | 17.43 | 0.11 | 0.64 | 17.42 | 17.43 | 17.39 | 13268 |
| 1729746900 | 17.32 | -0.04 | -0.23 | 17.38 | 17.38 | 17.32 | 1844 |
| 1729660500 | 17.36 | -0.1 | -0.57 | 17.35 | 17.36 | 17.35 | 8438 |
| 1729574100 | 17.46 | -0.04 | -0.23 | 17.51 | 17.53 | 17.45 | 9618 |
| 1729487700 | 17.5 | 0.04 | 0.23 | 17.44 | 17.5 | 17.44 | 7648 |
| 1729228500 | 17.46 | -0.01 | -0.06 | 17.45 | 17.5 | 17.43 | 850 |
| 1729142100 | 17.47 | 0.01 | 0.06 | 17.62 | 17.62 | 17.47 | 8769 |
| 1729055700 | 17.46 | -0.12 | -0.68 | 17.45 | 17.5 | 17.41 | 902 |
| 1728969300 | 17.58 | 0.19 | 1.09 | 17.53 | 17.64 | 17.53 | 399 |
| 1728882900 | 17.39 | 0.09 | 0.52 | 17.47 | 17.47 | 17.39 | 1191 |
| 1728623700 | 17.3 | -0.04 | -0.23 | 17.34 | 17.34 | 17.3 | 768 |
| 1728537300 | 17.34 | 0.18 | 1.05 | 17.36 | 17.36 | 17.34 | 770 |
| 1728450900 | 17.16 | 0.15 | 0.88 | 17.18 | 17.18 | 17.14 | 11206 |
| 1728364500 | 17.01 | -0.03 | -0.18 | 16.96 | 17.01 | 16.96 | 3833 |
| 1728278100 | 17.04 | 0.25 | 1.49 | 17.07 | 17.07 | 17.03 | 1616 |
| 1728022500 | 16.79 | 0.04 | 0.24 | 16.76 | 16.825 | 16.76 | 5904 |
| 1727936100 | 16.75 | 0.06 | 0.36 | 16.75 | 16.75 | 16.7 | 104 |
| 1727849700 | 16.69 | 0 | 0.00 | 16.704999 | 16.704999 | 16.67 | 12077 |
| 1727763300 | 16.69 | 0.02 | 0.12 | 16.8 | 16.8 | 16.69 | 4045 |
| 1727676900 | 16.67 | -0.16 | -0.95 | 16.78 | 16.78 | 16.67 | 2812 |
| 1727417700 | 16.83 | -0.07 | -0.41 | 16.8 | 16.87 | 16.79 | 5873 |
| 1727331300 | 16.9 | 0.13 | 0.78 | 16.87 | 16.92 | 16.87 | 2383 |
| 1727244900 | 16.77 | -0.16 | -0.95 | 16.77 | 16.78 | 16.739999 | 1679 |
| 1727158500 | 16.93 | -0.06 | -0.35 | 16.97 | 16.97 | 16.89 | 1074 |
| 1727072100 | 16.99 | 0.01 | 0.06 | 17.04 | 17.04 | 16.99 | 1060 |
| 1726812900 | 16.98 | -0.02 | -0.12 | 17.01 | 17.01 | 16.96 | 1303 |
| 1726726500 | 17 | 0.01 | 0.06 | 17 | 17 | 17 | 20 |
| 1726640100 | 16.99 | 0 | 0.00 | 16.94 | 16.99 | 16.92 | 350 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
