Phoenix Asia Holdings Limited (PHOE)
NASDAQ: PHOE · Real-Time Price · USD
7.50
-0.21 (-2.72%)
Jul 11, 2025, 9:30 AM - Market open
Phoenix Asia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 8.01 | 8.12 | 7.67 | 7.71 | 7.71 | -2.43% | 2,389 |
| Jul 9, 2025 | 8.05 | 8.70 | 7.90 | 7.90 | 7.90 | -8.86% | 4,278 |
| Jul 8, 2025 | 8.27 | 9.57 | 7.80 | 8.67 | 8.67 | -2.58% | 4,194 |
| Jul 7, 2025 | 8.91 | 8.99 | 8.82 | 8.90 | 8.90 | 3.74% | 6,653 |
| Jul 3, 2025 | 8.50 | 8.99 | 8.50 | 8.58 | 8.58 | 0.22% | 1,488 |
| Jul 2, 2025 | 8.98 | 8.98 | 8.36 | 8.56 | 8.56 | -4.68% | 8,023 |
| Jul 1, 2025 | 9.01 | 9.01 | 8.67 | 8.98 | 8.98 | 0.11% | 4,405 |
| Jun 30, 2025 | 7.22 | 9.63 | 7.22 | 8.97 | 8.97 | 25.81% | 19,985 |
| Jun 27, 2025 | 7.20 | 9.00 | 5.85 | 7.13 | 7.13 | -3.91% | 76,866 |
| Jun 26, 2025 | 10.31 | 11.34 | 6.99 | 7.42 | 7.42 | -33.15% | 127,218 |
| Jun 25, 2025 | 12.51 | 13.29 | 10.50 | 11.10 | 11.10 | -5.93% | 65,271 |
| Jun 24, 2025 | 9.80 | 11.99 | 9.22 | 11.80 | 11.80 | 24.21% | 73,185 |
| Jun 23, 2025 | 8.24 | 10.00 | 8.02 | 9.50 | 9.50 | 19.35% | 202,540 |
| Jun 20, 2025 | 7.01 | 7.96 | 6.45 | 7.96 | 7.96 | 13.80% | 69,860 |
| Jun 18, 2025 | 6.22 | 7.56 | 6.20 | 7.00 | 7.00 | 10.98% | 174,118 |
| Jun 17, 2025 | 5.94 | 6.98 | 5.90 | 6.30 | 6.30 | 8.30% | 78,562 |
| Jun 16, 2025 | 4.83 | 6.17 | 4.56 | 5.82 | 5.82 | 23.57% | 254,020 |
| Jun 13, 2025 | 4.33 | 4.71 | 4.05 | 4.71 | 4.71 | 15.92% | 105,953 |
| Jun 12, 2025 | 3.75 | 4.30 | 3.66 | 4.06 | 4.06 | 11.32% | 135,539 |
| Jun 11, 2025 | 3.69 | 3.86 | 3.61 | 3.65 | 3.65 | -2.93% | 21,751 |
| Jun 10, 2025 | 3.70 | 3.81 | 3.60 | 3.76 | 3.76 | 3.50% | 46,661 |
| Jun 9, 2025 | 3.59 | 3.82 | 3.42 | 3.63 | 3.63 | 1.91% | 168,943 |
| Jun 6, 2025 | 3.96 | 3.96 | 3.51 | 3.57 | 3.57 | -2.06% | 14,445 |
| Jun 5, 2025 | 3.70 | 3.80 | 3.61 | 3.64 | 3.64 | 1.05% | 21,809 |
| Jun 4, 2025 | 3.51 | 3.83 | 3.51 | 3.60 | 3.60 | 0.06% | 36,138 |
| Jun 3, 2025 | 3.53 | 3.70 | 3.52 | 3.60 | 3.60 | 2.56% | 33,722 |
| Jun 2, 2025 | 3.52 | 3.84 | 3.00 | 3.51 | 3.51 | -0.85% | 84,554 |
| May 30, 2025 | 3.61 | 3.72 | 3.46 | 3.54 | 3.54 | -2.80% | 11,426 |
| May 29, 2025 | 3.63 | 3.92 | 3.60 | 3.64 | 3.64 | -4.41% | 14,714 |
| May 28, 2025 | 3.90 | 3.96 | 3.69 | 3.81 | 3.81 | -1.04% | 38,562 |
| May 27, 2025 | 3.56 | 3.85 | 3.50 | 3.85 | 3.85 | 10.00% | 72,217 |
| May 23, 2025 | 3.38 | 3.67 | 3.36 | 3.50 | 3.50 | 0.86% | 86,232 |
| May 22, 2025 | 3.51 | 3.60 | 3.36 | 3.47 | 3.47 | 1.76% | 28,140 |
| May 21, 2025 | 3.06 | 3.67 | 2.98 | 3.41 | 3.41 | 11.80% | 260,330 |
| May 20, 2025 | 2.82 | 3.20 | 2.82 | 3.05 | 3.05 | 7.77% | 64,907 |
| May 19, 2025 | 3.08 | 3.23 | 2.76 | 2.83 | 2.83 | -8.12% | 85,013 |
| May 16, 2025 | 3.35 | 3.52 | 2.94 | 3.08 | 3.08 | -6.35% | 91,250 |
| May 15, 2025 | 3.42 | 3.59 | 3.25 | 3.29 | 3.29 | -4.67% | 66,753 |
| May 14, 2025 | 3.27 | 3.60 | 3.11 | 3.45 | 3.45 | 4.90% | 175,109 |
| May 13, 2025 | 3.19 | 3.35 | 3.10 | 3.29 | 3.29 | 4.41% | 82,524 |
| May 12, 2025 | 3.22 | 3.27 | 2.90 | 3.15 | 3.15 | -1.56% | 105,456 |
| May 9, 2025 | 2.99 | 3.29 | 2.84 | 3.20 | 3.20 | 10.34% | 115,125 |
| May 8, 2025 | 2.80 | 2.92 | 2.73 | 2.90 | 2.90 | 6.62% | 52,021 |
| May 7, 2025 | 2.75 | 2.98 | 2.70 | 2.72 | 2.72 | -7.80% | 127,182 |
| May 6, 2025 | 2.50 | 2.99 | 2.50 | 2.95 | 2.95 | 14.79% | 1,658,412 |
| May 5, 2025 | 2.68 | 2.68 | 2.31 | 2.57 | 2.57 | -2.28% | 74,865 |
| May 2, 2025 | 2.60 | 2.76 | 2.51 | 2.63 | 2.63 | -1.50% | 48,983 |
| May 1, 2025 | 2.78 | 3.07 | 2.66 | 2.67 | 2.67 | -5.99% | 213,496 |
| Apr 30, 2025 | 3.00 | 3.00 | 2.65 | 2.84 | 2.84 | -2.41% | 92,040 |
| Apr 29, 2025 | 2.91 | 3.10 | 2.59 | 2.91 | 2.91 | -3.00% | 128,833 |