ASE:PHNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	0.75	0.77	0.75	0.77	0.77	1.32%	527,138
Jul 7, 2026	0.74	0.76	0.74	0.76	0.76	1.33%	589,455
Jul 6, 2026	0.71	0.75	0.71	0.75	0.75	4.17%	1,737,242
Jul 5, 2026	0.68	0.72	0.68	0.72	0.72	4.35%	565,864
Jul 2, 2026	0.71	0.71	0.69	0.69	0.69	-4.17%	775,270
Jul 1, 2026	0.70	0.72	0.70	0.72	0.72	1.41%	289,097
Jun 30, 2026	0.72	0.72	0.70	0.71	0.71	-1.39%	279,049
Jun 29, 2026	0.72	0.73	0.71	0.72	0.72	1.41%	1,350,168
Jun 28, 2026	0.67	0.71	0.67	0.71	0.71	4.41%	1,106,654
Jun 25, 2026	0.67	0.68	0.66	0.68	0.68	-	228,130
Jun 24, 2026	0.66	0.68	0.66	0.68	0.68	1.49%	237,247
Jun 23, 2026	0.66	0.67	0.65	0.67	0.67	-	245,284
Jun 22, 2026	0.67	0.68	0.66	0.67	0.67	-	243,438
Jun 21, 2026	0.66	0.67	0.64	0.67	0.67	3.08%	546,810
Jun 18, 2026	0.64	0.66	0.63	0.65	0.65	-	502,707
Jun 17, 2026	0.65	0.66	0.63	0.65	0.65	-	675,260
Jun 15, 2026	0.61	0.65	0.61	0.65	0.65	4.84%	1,459,315
Jun 14, 2026	0.61	0.62	0.60	0.62	0.62	1.64%	127,502