AMS:PHAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	369.07	369.30	367.92	367.92	-	-0.93%	437
Aug 24, 2026	369.17	371.64	367.81	371.36	371.36	1.50%	3,067
Aug 21, 2026	361.65	365.87	361.58	365.87	365.87	1.81%	2,836
Aug 20, 2026	356.29	360.28	353.48	359.36	359.36	0.78%	1,477
Aug 19, 2026	347.75	356.90	347.75	356.59	356.59	2.19%	1,202
Aug 18, 2026	352.56	352.78	348.51	348.94	348.94	-1.45%	1,220
Aug 17, 2026	352.12	354.09	350.41	354.09	354.09	0.81%	689
Aug 14, 2026	348.25	352.10	348.13	351.24	351.24	0.09%	1,447
Aug 13, 2026	352.65	353.16	349.39	350.93	350.93	-1.27%	2,355
Aug 12, 2026	353.93	356.01	353.93	355.43	355.43	1.00%	1,769
Aug 11, 2026	350.68	353.73	350.32	351.92	351.92	0.72%	1,384
Aug 10, 2026	349.64	349.67	346.90	349.40	349.40	0.05%	2,095
Aug 7, 2026	345.62	350.00	344.79	349.21	349.21	2.08%	2,495
Aug 6, 2026	341.94	344.17	340.41	342.11	342.11	0.07%	2,294
Aug 5, 2026	335.29	342.20	333.73	341.87	341.87	4.09%	1,922
Aug 4, 2026	327.55	329.24	326.10	328.43	328.43	1.02%	1,194
Aug 3, 2026	326.70	327.02	323.91	325.11	325.11	-0.20%	763
Jul 31, 2026	328.29	328.34	325.40	325.76	325.76	-1.29%	477
Jul 30, 2026	327.84	331.02	327.54	330.01	330.01	0.98%	607
Jul 29, 2026	329.09	329.36	325.51	326.81	326.81	-0.48%	986
Jul 28, 2026	330.36	330.52	327.80	328.37	328.37	-1.14%	951
Jul 27, 2026	333.37	334.02	331.65	332.14	332.14	0.05%	2,162
Jul 24, 2026	329.02	332.00	329.02	331.99	331.99	0.56%	1,147
Jul 23, 2026	334.21	334.29	329.66	330.13	330.13	-2.28%	1,453
Jul 22, 2026	334.47	338.23	334.33	337.84	337.84	1.86%	932
Jul 21, 2026	331.13	331.68	329.09	331.68	331.68	1.52%	620
Jul 20, 2026	324.80	327.53	324.69	326.71	326.71	0.43%	854
Jul 17, 2026	324.17	325.32	321.31	325.31	325.31	0.06%	1,512
Jul 16, 2026	325.77	326.61	322.32	325.11	325.11	-0.98%	1,186
Jul 15, 2026	327.42	330.42	326.60	328.32	328.32	-0.85%	629
Jul 14, 2026	327.77	331.41	326.93	331.15	331.15	1.33%	571
Jul 13, 2026	329.88	330.71	326.00	326.79	326.79	-1.81%	716
Jul 10, 2026	333.54	333.54	332.68	332.81	332.81	-0.62%	581
Jul 9, 2026	333.01	335.04	332.80	334.88	334.88	2.11%	739
Jul 8, 2026	334.81	334.81	327.93	327.96	327.96	-2.52%	479
Jul 7, 2026	335.05	338.20	334.90	336.44	336.44	-0.20%	1,512
Jul 6, 2026	337.33	338.14	335.75	337.12	337.12	-0.22%	1,025
Jul 3, 2026	338.13	339.18	337.53	337.87	337.87	1.10%	4,013
Jul 2, 2026	331.32	335.27	329.78	334.19	334.19	0.50%	1,239
Jul 1, 2026	322.84	334.33	322.50	332.52	332.52	1.60%	2,637
Jun 30, 2026	327.46	329.51	326.50	327.28	327.28	0.23%	1,401
Jun 29, 2026	330.23	330.77	325.65	326.52	326.52	-1.74%	840
Jun 26, 2026	328.46	332.50	328.10	332.30	332.30	1.27%	1,090
Jun 25, 2026	325.06	329.46	324.69	328.14	328.14	0.06%	2,725
Jun 24, 2026	333.92	334.15	324.78	327.95	327.95	-2.52%	7,933
Jun 23, 2026	334.33	337.51	332.73	336.43	336.43	-0.99%	1,200
Jun 22, 2026	339.94	341.32	339.48	339.80	339.80	1.12%	1,299
Jun 19, 2026	336.65	338.17	335.48	336.02	336.02	-1.81%	816
Jun 18, 2026	346.85	347.26	342.22	342.22	342.22	-1.81%	1,914
Jun 17, 2026	346.18	349.20	345.50	348.52	348.52	0.71%	1,305