Phoenix Asia Holdings Limited (PHOE)
NASDAQ: PHOE · Real-Time Price · USD
18.14
0.00 (0.00%)
Oct 29, 2025, 4:00 PM EDT - Market open

Phoenix Asia Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202516.8118.1416.8118.1418.141.06%1,300
Oct 28, 202517.6119.2017.6017.9517.958.79%13,434
Oct 27, 202517.4917.4914.3216.5016.50-5.77%9,297
Oct 24, 202521.2122.1216.4017.5117.51-20.55%12,741
Oct 23, 202521.5624.8819.8122.0422.049.54%26,464
Oct 22, 202517.8321.3717.8320.1220.1214.97%15,173
Oct 21, 202516.9318.0716.9317.5017.503.49%7,233
Oct 20, 202516.2516.9315.1116.9116.91-0.12%3,359
Oct 17, 202516.0417.0015.7116.9316.9312.57%13,503
Oct 16, 202514.3415.0513.5015.0415.0413.68%6,706
Oct 15, 202513.2014.0012.8113.2313.231.77%7,134
Oct 14, 202512.0014.1711.8913.0013.0010.73%19,275
Oct 13, 202513.8013.9410.5011.7411.74-13.68%9,976
Oct 10, 202516.8716.9213.5613.6013.60-11.31%5,797
Oct 9, 202513.5015.3413.5015.3415.3415.13%6,242
Oct 8, 202515.5016.4213.3213.3213.32-20.71%10,895
Oct 7, 202511.5017.4811.2616.8016.8041.77%60,515
Oct 6, 202511.8612.0011.5011.8511.85-0.08%17,630
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