Phoenix Asia Holdings Limited (PHOE)
NASDAQ: PHOE · Real-Time Price · USD
11.85
-0.01 (-0.08%)
At close: Oct 6, 2025, 4:00 PM EDT
11.45
-0.40 (-3.38%)
After-hours: Oct 6, 2025, 4:10 PM EDT

Phoenix Asia Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202511.8612.0011.5011.95-0.76%17,406
Oct 3, 202511.8012.0610.3011.8611.867.82%61,025
Oct 2, 20259.1011.489.1011.0011.0022.22%90,433
Oct 1, 20258.639.008.639.009.001.12%3,679
Sep 30, 20258.668.968.668.908.901.60%5,471
Sep 29, 20258.768.788.758.768.760.11%2,940
Sep 26, 20258.659.578.368.758.75-3.85%11,270
Sep 25, 20258.199.108.199.109.106.31%17,637
Sep 24, 20258.918.918.568.568.56-1.04%2,248
Sep 23, 20258.758.958.508.658.65-1.14%4,041
Sep 22, 20258.588.758.408.758.751.74%5,830
Sep 19, 20258.308.698.308.608.601.18%4,626
Sep 18, 20258.498.748.498.508.50-4,621
Sep 17, 20258.159.008.158.508.50-7,460
Sep 16, 20258.278.698.018.508.501.07%15,016
Sep 15, 20258.398.607.708.418.413.83%8,321
Sep 12, 20258.268.308.108.108.10-9.90%3,609
Sep 11, 20258.319.018.318.998.99-2.07%22,072
Sep 10, 20258.309.598.059.189.1814.75%20,932
Sep 9, 20257.388.007.268.008.004.78%13,321
Sep 8, 20257.177.907.117.647.640.99%14,522
Sep 5, 20257.407.887.287.567.56-0.92%8,434
Sep 4, 20257.708.207.387.637.63-4.15%3,296
Sep 3, 20258.018.017.607.967.960.57%7,233
Sep 2, 20257.808.207.807.927.921.28%11,421
Aug 29, 20257.748.157.657.827.820.32%10,009
Aug 28, 20258.508.507.317.797.79-6.59%11,397
Aug 27, 20259.2410.497.578.348.340.46%81,524
Aug 26, 20257.928.497.838.308.305.09%18,289
Aug 25, 20257.967.997.567.907.903.95%15,062
Aug 22, 20257.657.657.187.607.60-0.65%5,665
Aug 21, 20257.937.937.307.657.650.79%4,834
Aug 20, 20256.957.596.957.597.59-14,536
Aug 19, 20257.207.597.207.597.59-0.13%6,100
Aug 18, 20256.987.706.667.607.601.47%20,787
Aug 15, 20257.127.526.857.497.495.64%7,262
Aug 14, 20256.837.146.757.097.09-0.98%14,202
Aug 13, 20257.508.126.907.167.16-8.67%37,829
Aug 12, 20258.208.607.727.847.84-2.12%20,646
Aug 11, 20258.708.707.968.018.01-2.67%13,522
Aug 8, 20258.548.558.008.238.23-3.18%16,473
Aug 7, 20257.808.887.808.508.505.85%26,698
Aug 6, 20257.928.277.758.038.03-0.99%21,206
Aug 5, 20258.108.207.858.118.111.78%6,198
Aug 4, 20258.008.357.687.977.97-1.87%8,425
Aug 1, 20257.868.587.868.128.121.50%12,582
Jul 31, 20258.318.777.628.008.00-6.32%17,148
Jul 30, 20257.558.586.998.548.5411.63%28,815
Jul 29, 20258.208.207.607.657.65-2.42%11,683
Jul 28, 20258.078.767.577.847.84-4.39%141,623