ASE:PHNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.58	0.61	0.57	0.61	0.61	3.39%	963,076
May 17, 2026	0.61	0.61	0.58	0.59	0.59	-3.28%	795,040
May 14, 2026	0.60	0.61	0.59	0.61	0.61	3.39%	882,974
May 13, 2026	0.59	0.59	0.58	0.59	0.59	3.51%	481,882
May 12, 2026	0.54	0.57	0.53	0.57	0.57	3.64%	1,330,103
May 11, 2026	0.55	0.55	0.53	0.55	0.55	-	509,742
May 10, 2026	0.55	0.55	0.54	0.55	0.55	-	672,079
May 7, 2026	0.53	0.55	0.52	0.55	0.55	3.77%	451,251
May 6, 2026	0.52	0.53	0.52	0.53	0.53	3.92%	307,080
May 5, 2026	0.50	0.51	0.50	0.51	0.51	4.08%	1,065,292
May 4, 2026	0.48	0.49	0.48	0.49	0.49	4.26%	341,665
May 3, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	408,113
Apr 29, 2026	0.47	0.48	0.47	0.48	0.48	-	84,922
Apr 27, 2026	0.47	0.48	0.46	0.48	0.48	-	72,479
Apr 26, 2026	0.47	0.49	0.47	0.48	0.48	-	350,956
Apr 23, 2026	0.47	0.48	0.47	0.48	0.48	2.13%	373,395
Apr 22, 2026	0.47	0.47	0.46	0.47	0.47	-	197,695
Apr 21, 2026	0.45	0.47	0.44	0.47	0.47	4.44%	1,073,075
Apr 20, 2026	0.42	0.45	0.42	0.45	0.45	4.65%	567,658
Apr 19, 2026	0.42	0.43	0.42	0.43	0.43	-	65,355
Apr 16, 2026	0.43	0.43	0.42	0.43	0.43	-2.27%	21,377
Apr 15, 2026	0.43	0.44	0.43	0.44	0.44	-	29,046
Apr 14, 2026	0.43	0.44	0.42	0.44	0.44	-	301,080
Apr 13, 2026	0.43	0.44	0.43	0.44	0.44	-	84,658
Apr 12, 2026	0.44	0.45	0.43	0.44	0.44	-2.22%	808
Apr 9, 2026	0.44	0.45	0.43	0.45	0.45	-	74,060
Apr 8, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	241,244
Apr 7, 2026	0.43	0.44	0.42	0.44	0.44	-	22,952
Apr 6, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	1,110
Apr 5, 2026	0.43	0.45	0.43	0.45	0.45	4.65%	307,743
Apr 2, 2026	0.41	0.43	0.41	0.43	0.43	-	2,130
Apr 1, 2026	0.42	0.43	0.41	0.43	0.43	-	35,058
Mar 31, 2026	0.42	0.43	0.42	0.43	0.43	-	25,284
Mar 30, 2026	0.43	0.43	0.42	0.43	0.43	-	23,266
Mar 29, 2026	0.43	0.43	0.41	0.43	0.43	-	222,033
Mar 26, 2026	0.43	0.43	0.42	0.43	0.43	-2.27%	39,741
Mar 25, 2026	0.42	0.44	0.42	0.44	0.44	-	98,539
Mar 24, 2026	0.44	0.44	0.43	0.44	0.44	-2.22%	117,704
Mar 19, 2026	0.44	0.45	0.43	0.45	0.45	2.27%	110,016
Mar 18, 2026	0.43	0.44	0.42	0.44	0.44	4.76%	300,484
Mar 17, 2026	0.40	0.42	0.40	0.42	0.42	5.00%	187,421
Mar 16, 2026	0.39	0.40	0.39	0.40	0.40	-	26,995
Mar 15, 2026	0.39	0.40	0.39	0.40	0.40	-	9,055
Mar 12, 2026	0.39	0.40	0.39	0.40	0.40	-	3,350
Mar 11, 2026	0.39	0.40	0.39	0.40	0.40	-	8,175
Mar 10, 2026	0.38	0.40	0.38	0.40	0.40	-	44,947
Mar 9, 2026	0.39	0.40	0.39	0.40	0.40	-	7,750
Mar 8, 2026	0.39	0.40	0.39	0.40	0.40	-	81,918
Mar 5, 2026	0.39	0.40	0.39	0.40	0.40	-	11,410
Mar 4, 2026	0.39	0.40	0.39	0.40	0.40	-	7,900