ASE:PHNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	1.03	1.03	1.02	1.02	1.02	-0.97%	117,100
Sep 16, 2026	1.02	1.03	1.01	1.03	1.03	0.98%	232,637
Sep 15, 2026	0.99	1.03	0.99	1.02	1.02	2.00%	248,004
Sep 14, 2026	1.01	1.01	0.99	1.00	1.00	-0.99%	121,030
Sep 13, 2026	0.99	1.01	0.98	1.01	1.01	2.02%	125,031
Sep 10, 2026	0.96	0.99	0.95	0.99	0.99	2.06%	224,534
Sep 9, 2026	0.93	0.97	0.93	0.97	0.97	4.30%	102,803
Sep 8, 2026	0.95	0.96	0.93	0.93	0.93	-1.06%	127,828
Sep 7, 2026	0.97	0.98	0.94	0.94	0.94	-4.08%	184,042
Sep 6, 2026	0.97	0.99	0.96	0.98	0.98	-	114,256
Sep 3, 2026	0.98	1.00	0.97	0.98	0.98	1.03%	298,281
Sep 2, 2026	0.95	0.97	0.95	0.97	0.97	1.04%	30,726
Sep 1, 2026	0.99	0.99	0.96	0.96	0.96	-4.00%	141,067
Aug 31, 2026	1.00	1.01	0.98	1.00	1.00	-1.96%	158,135
Aug 30, 2026	1.01	1.02	1.00	1.02	1.02	0.99%	124,791
Aug 27, 2026	0.99	1.02	0.99	1.01	1.01	3.06%	198,237
Aug 26, 2026	0.96	1.00	0.95	0.98	0.98	2.08%	358,031
Aug 24, 2026	0.92	0.96	0.92	0.96	0.96	4.35%	625,487
Aug 23, 2026	0.90	0.93	0.90	0.92	0.92	-	92,865
Aug 20, 2026	0.90	0.92	0.90	0.92	0.92	1.10%	23,208
Aug 19, 2026	0.90	0.93	0.90	0.91	0.91	-1.09%	23,683
Aug 18, 2026	0.91	0.92	0.90	0.92	0.92	-	53,136
Aug 17, 2026	0.92	0.93	0.91	0.92	0.92	-1.08%	42,698
Aug 16, 2026	0.93	0.93	0.92	0.93	0.93	-1.06%	21,725
Aug 13, 2026	0.91	0.94	0.90	0.94	0.94	2.17%	374,734
Aug 12, 2026	0.92	0.93	0.91	0.92	0.92	-	44,878
Aug 11, 2026	0.90	0.92	0.90	0.92	0.92	1.10%	91,787
Aug 10, 2026	0.90	0.92	0.90	0.91	0.91	1.11%	68,375
Aug 9, 2026	0.92	0.92	0.90	0.90	0.90	-3.23%	23,872
Aug 6, 2026	0.90	0.93	0.90	0.93	0.93	1.09%	81,201
Aug 5, 2026	0.92	0.92	0.91	0.92	0.92	-1.08%	221,179
Aug 4, 2026	0.90	0.93	0.90	0.93	0.93	2.20%	279,492
Aug 3, 2026	0.89	0.91	0.87	0.91	0.91	1.11%	512,469
Aug 2, 2026	0.90	0.93	0.90	0.90	0.90	-4.26%	371,607
Jul 30, 2026	0.93	0.95	0.92	0.94	0.94	1.08%	490,133
Jul 29, 2026	0.88	0.93	0.88	0.93	0.93	4.49%	883,107
Jul 28, 2026	0.86	0.89	0.86	0.89	0.89	2.30%	564,945
Jul 27, 2026	0.86	0.87	0.85	0.87	0.87	-	253,259
Jul 26, 2026	0.86	0.87	0.85	0.87	0.87	2.35%	167,387
Jul 23, 2026	0.83	0.85	0.82	0.85	0.85	2.41%	224,144
Jul 22, 2026	0.84	0.84	0.82	0.83	0.83	-	173,635
Jul 21, 2026	0.86	0.87	0.83	0.83	0.83	-4.60%	352,564
Jul 20, 2026	0.86	0.87	0.86	0.87	0.87	-	146,415
Jul 19, 2026	0.85	0.87	0.84	0.87	0.87	3.57%	322,327
Jul 16, 2026	0.79	0.84	0.79	0.84	0.84	5.00%	760,062
Jul 15, 2026	0.79	0.80	0.76	0.80	0.80	-	887,463
Jul 14, 2026	0.80	0.82	0.79	0.80	0.80	-	822,224
Jul 13, 2026	0.80	0.81	0.79	0.80	0.80	1.27%	487,654
Jul 12, 2026	0.76	0.79	0.76	0.79	0.79	3.95%	462,488
Jul 9, 2026	0.76	0.78	0.76	0.76	0.76	-1.30%	320,944