ASE:PHNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 3, 2026	0.39	0.41	0.39	0.40	0.40	-	696,205
Mar 2, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	32,514
Mar 1, 2026	0.38	0.40	0.38	0.39	0.39	-2.50%	17,650
Feb 26, 2026	0.39	0.40	0.38	0.40	0.40	-	171,806
Feb 25, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	42,965
Feb 24, 2026	0.39	0.40	0.39	0.39	0.39	-4.88%	383,708
Feb 23, 2026	0.40	0.41	0.39	0.41	0.41	2.50%	394,703
Feb 22, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	105,857
Feb 19, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	19,012
Feb 18, 2026	0.39	0.41	0.39	0.40	0.40	-	92,313
Feb 17, 2026	0.40	0.41	0.39	0.40	0.40	-	30,408
Feb 16, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	40,560
Feb 15, 2026	0.40	0.41	0.40	0.41	0.41	-2.38%	290,945
Feb 12, 2026	0.41	0.42	0.40	0.42	0.42	2.44%	47,110
Feb 11, 2026	0.41	0.42	0.41	0.41	0.41	-2.38%	43,711