ASE:PHNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	0.54	0.55	0.53	0.55	0.55	1.85%	983,007
Aug 27, 2025	0.52	0.54	0.51	0.54	0.54	3.85%	381,934
Aug 26, 2025	0.51	0.52	0.51	0.52	0.52	-	56,801
Aug 25, 2025	0.52	0.52	0.51	0.52	0.52	-1.89%	286,394
Aug 24, 2025	0.53	0.53	0.52	0.53	0.53	-1.85%	190,345
Aug 21, 2025	0.53	0.54	0.53	0.54	0.54	1.89%	276,981
Aug 20, 2025	0.53	0.54	0.52	0.53	0.53	-1.85%	1,065,479
Aug 19, 2025	0.54	0.54	0.52	0.54	0.54	-	29,844
Aug 18, 2025	0.53	0.54	0.52	0.54	0.54	-	142,188
Aug 17, 2025	0.54	0.55	0.53	0.54	0.54	-1.82%	86,513
Aug 14, 2025	0.56	0.56	0.54	0.55	0.55	-1.79%	300,679
Aug 13, 2025	0.54	0.56	0.53	0.56	0.56	3.70%	990,116
Aug 12, 2025	0.54	0.54	0.53	0.54	0.54	-1.82%	304,985
Aug 11, 2025	0.54	0.55	0.54	0.55	0.55	-	161,744
Aug 10, 2025	0.55	0.56	0.55	0.55	0.55	-1.79%	151,972
Aug 7, 2025	0.56	0.57	0.55	0.56	0.56	-	224,190
Aug 6, 2025	0.57	0.57	0.55	0.56	0.56	-1.75%	751,535
Aug 5, 2025	0.54	0.57	0.54	0.57	0.57	3.64%	1,189,774
Aug 4, 2025	0.52	0.55	0.52	0.55	0.55	1.85%	1,417,929
Aug 3, 2025	0.56	0.57	0.54	0.54	0.54	-3.57%	290,439
Jul 31, 2025	0.55	0.58	0.55	0.56	0.56	-	768,040
Jul 30, 2025	0.58	0.58	0.55	0.56	0.56	-	994,579
Jul 29, 2025	0.56	0.56	0.55	0.56	0.56	3.70%	328,218
Jul 28, 2025	0.53	0.54	0.53	0.54	0.54	3.85%	387,659
Jul 27, 2025	0.50	0.52	0.50	0.52	0.52	4.00%	1,128,516
Jul 24, 2025	0.49	0.50	0.49	0.50	0.50	4.17%	893,883
Jul 23, 2025	0.45	0.48	0.45	0.48	0.48	4.35%	1,368,946
Jul 22, 2025	0.44	0.46	0.44	0.46	0.46	4.55%	1,259,047
Jul 21, 2025	0.42	0.44	0.41	0.44	0.44	4.76%	734,922
Jul 20, 2025	0.42	0.42	0.41	0.42	0.42	-	164,508
Jul 17, 2025	0.41	0.42	0.40	0.42	0.42	5.00%	1,001,265
Jul 16, 2025	0.40	0.40	0.40	0.40	0.40	2.56%	225,234
Jul 15, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	2,912,697
Jul 14, 2025	0.38	0.38	0.37	0.38	0.38	2.70%	908,549
Jul 13, 2025	0.37	0.37	0.37	0.37	0.37	2.78%	352,152
Jul 10, 2025	0.36	0.36	0.36	0.36	0.36	2.86%	791,026
Jul 9, 2025	0.35	0.35	0.34	0.35	0.35	2.94%	442,597
Jul 8, 2025	0.34	0.34	0.34	0.34	0.34	3.03%	274,478
Jul 7, 2025	0.33	0.34	0.33	0.33	0.33	-	2,858
Jul 6, 2025	0.33	0.34	0.33	0.33	0.33	-2.94%	48,406
Jul 3, 2025	0.33	0.34	0.33	0.34	0.34	-	5,636
Jul 2, 2025	0.34	0.34	0.33	0.34	0.34	-	39,340
Jul 1, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	45,474
Jun 30, 2025	0.33	0.33	0.32	0.33	0.33	-	118,779
Jun 29, 2025	0.33	0.34	0.33	0.33	0.33	-2.94%	19,784
Jun 25, 2025	0.33	0.34	0.33	0.34	0.34	-	28,767
Jun 24, 2025	0.33	0.34	0.32	0.34	0.34	3.03%	4,377
Jun 23, 2025	0.32	0.34	0.32	0.33	0.33	-	64,042
Jun 22, 2025	0.33	0.34	0.33	0.33	0.33	-2.94%	10,829
Jun 19, 2025	0.32	0.34	0.32	0.34	0.34	3.03%	182,091