ASE:PHNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	0.59	0.61	0.58	0.61	0.61	3.39%	269,231
Jun 10, 2026	0.61	0.61	0.59	0.59	0.59	-4.84%	128,001
Jun 9, 2026	0.62	0.62	0.61	0.62	0.62	-	109,588
Jun 8, 2026	0.61	0.63	0.61	0.62	0.62	-1.59%	422,206
Jun 7, 2026	0.60	0.63	0.60	0.63	0.63	3.28%	462,085
Jun 4, 2026	0.60	0.61	0.60	0.61	0.61	-	800,222
Jun 3, 2026	0.59	0.61	0.58	0.61	0.61	3.39%	405,694
Jun 2, 2026	0.58	0.60	0.58	0.59	0.59	-3.28%	773,848
Jun 1, 2026	0.59	0.61	0.58	0.61	0.61	1.67%	427,503
May 31, 2026	0.60	0.61	0.59	0.60	0.60	-1.64%	126,258
May 24, 2026	0.61	0.61	0.60	0.61	0.61	-1.61%	82,747
May 21, 2026	0.62	0.62	0.60	0.62	0.62	-1.59%	290,926
May 20, 2026	0.62	0.63	0.61	0.63	0.63	3.28%	337,463
May 19, 2026	0.63	0.64	0.61	0.61	0.61	-	1,558,161
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