Phoenix Asia Holdings Limited (PHOE)
NASDAQ: PHOE · Real-Time Price · USD
6.26
+0.44 (7.56%)
Jun 17, 2025, 3:12 PM - Market open

Phoenix Asia Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 20255.946.985.906.47-11.17%65,832
Jun 16, 20254.836.174.565.825.8223.57%254,020
Jun 13, 20254.334.714.054.714.7115.92%105,953
Jun 12, 20253.754.303.664.064.0611.32%135,539
Jun 11, 20253.693.863.613.653.65-2.93%21,751
Jun 10, 20253.703.813.603.763.763.50%46,661
Jun 9, 20253.593.823.423.633.631.91%168,943
Jun 6, 20253.963.963.513.573.57-2.06%14,445
Jun 5, 20253.703.803.613.643.641.05%21,809
Jun 4, 20253.513.833.513.603.600.06%36,138
Jun 3, 20253.533.703.523.603.602.56%33,722
Jun 2, 20253.523.843.003.513.51-0.85%84,554
May 30, 20253.613.723.463.543.54-2.80%11,426
May 29, 20253.633.923.603.643.64-4.41%14,714
May 28, 20253.903.963.693.813.81-1.04%38,562
May 27, 20253.563.853.503.853.8510.00%72,217
May 23, 20253.383.673.363.503.500.86%86,232
May 22, 20253.513.603.363.473.471.76%28,140
May 21, 20253.063.672.983.413.4111.80%260,330
May 20, 20252.823.202.823.053.057.77%64,907
May 19, 20253.083.232.762.832.83-8.12%85,013
May 16, 20253.353.522.943.083.08-6.35%91,250
May 15, 20253.423.593.253.293.29-4.67%66,753
May 14, 20253.273.603.113.453.454.90%175,109
May 13, 20253.193.353.103.293.294.41%82,524
May 12, 20253.223.272.903.153.15-1.56%105,456
May 9, 20252.993.292.843.203.2010.34%115,125
May 8, 20252.802.922.732.902.906.62%52,021
May 7, 20252.752.982.702.722.72-7.80%127,182
May 6, 20252.502.992.502.952.9514.79%1,658,412
May 5, 20252.682.682.312.572.57-2.28%74,865
May 2, 20252.602.762.512.632.63-1.50%48,983
May 1, 20252.783.072.662.672.67-5.99%213,496
Apr 30, 20253.003.002.652.842.84-2.41%92,040
Apr 29, 20252.913.102.592.912.91-3.00%128,833
Apr 28, 20253.133.952.523.003.00-17.81%881,077