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

DateOpenHighLowCloseAdj. CloseChangeVolume
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