Phoenix Asia Holdings Limited (PHOE)
NASDAQ: PHOE · Real-Time Price · USD
15.60
+0.23 (1.50%)
At close: Oct 28, 2026, 4:00 PM EDT
16.00
+0.40 (2.56%)
After-hours: Oct 28, 2026, 7:30 PM EDT
Phoenix Asia Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 15.65 | 15.65 | 15.60 | 15.60 | 15.60 | 1.50% | 724 |
| Oct 27, 2026 | 14.17 | 15.37 | 14.17 | 15.37 | 15.37 | 0.46% | 1,206 |
| Oct 26, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.00% | 452 |
| Oct 23, 2026 | 16.07 | 16.07 | 15.00 | 15.00 | 15.00 | -5.78% | 1,128 |
| Oct 22, 2026 | 16.00 | 16.00 | 15.92 | 15.92 | 15.92 | -4.78% | 1,493 |
| Oct 20, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -2.68% | 1,122 |
| Oct 19, 2026 | 18.63 | 18.63 | 16.45 | 17.18 | 17.18 | -3.02% | 2,251 |
| Oct 16, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 8.95% | 2,958 |
| Oct 15, 2026 | 17.52 | 17.52 | 16.26 | 16.26 | 16.26 | -8.19% | 1,516 |
| Oct 14, 2026 | 17.49 | 17.71 | 17.31 | 17.71 | 17.71 | -0.17% | 2,317 |
| Oct 13, 2026 | 18.49 | 18.50 | 17.52 | 17.74 | 17.74 | -0.45% | 1,600 |
| Oct 12, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 1.77% | 970 |
| Oct 9, 2026 | 18.48 | 18.48 | 17.51 | 17.51 | 17.51 | -2.99% | 1,902 |
| Oct 7, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -6.28% | 755 |
| Oct 6, 2026 | 17.70 | 19.26 | 17.51 | 19.26 | 19.26 | 0.47% | 1,821 |
| Oct 5, 2026 | 18.55 | 19.17 | 17.80 | 19.17 | 19.17 | 1.43% | 2,287 |
| Oct 2, 2026 | 17.98 | 18.90 | 17.49 | 18.90 | 18.90 | 4.89% | 2,516 |
| Oct 1, 2026 | 17.72 | 18.02 | 16.50 | 18.02 | 18.02 | -1.75% | 5,603 |
| Sep 29, 2026 | 18.81 | 18.81 | 18.25 | 18.34 | 18.34 | -3.22% | 2,804 |
| Sep 28, 2026 | 18.61 | 19.10 | 18.40 | 18.95 | 18.95 | -5.20% | 20,582 |
| Sep 25, 2026 | 19.57 | 20.09 | 18.30 | 19.99 | 19.99 | 6.16% | 3,166 |
| Sep 24, 2026 | 19.25 | 19.70 | 18.33 | 18.83 | 18.83 | -4.95% | 5,978 |
| Sep 23, 2026 | 20.17 | 20.34 | 19.70 | 19.81 | 19.81 | 0.30% | 5,273 |
| Sep 22, 2026 | 18.50 | 20.82 | 18.50 | 19.75 | 19.75 | 0.71% | 8,624 |
| Sep 21, 2026 | 20.48 | 20.48 | 19.61 | 19.61 | 19.61 | 0.56% | 3,607 |
| Sep 18, 2026 | 20.00 | 20.50 | 19.50 | 19.50 | 19.50 | -5.57% | 2,453 |
| Sep 17, 2026 | 20.43 | 20.70 | 20.00 | 20.65 | 20.65 | 0.73% | 5,832 |
| Sep 16, 2026 | 22.11 | 22.11 | 19.90 | 20.50 | 20.50 | -6.82% | 13,028 |
| Sep 15, 2026 | 21.81 | 26.05 | 19.33 | 22.00 | 22.00 | 18.09% | 47,306 |
| Sep 14, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -4.31% | 1,273 |
| Sep 11, 2026 | 19.07 | 19.47 | 19.07 | 19.47 | 19.47 | 2.58% | 2,395 |
| Sep 10, 2026 | 21.40 | 21.40 | 18.94 | 18.98 | 18.98 | -5.38% | 18,140 |
| Sep 9, 2026 | 20.01 | 20.06 | 20.01 | 20.06 | 20.06 | -1.81% | 3,581 |
| Sep 8, 2026 | 20.39 | 20.87 | 20.39 | 20.43 | 20.43 | -2.80% | 4,002 |
| Sep 4, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 4.67% | 1,221 |
| Sep 3, 2026 | 20.81 | 20.81 | 20.08 | 20.08 | 20.08 | -2.29% | 3,022 |
| Sep 2, 2026 | 20.75 | 20.75 | 20.10 | 20.55 | 20.55 | -0.96% | 3,614 |
| Sep 1, 2026 | 21.00 | 21.01 | 20.75 | 20.75 | 20.75 | -2.40% | 6,188 |
| Aug 31, 2026 | 21.52 | 22.00 | 19.84 | 21.26 | 21.26 | 2.51% | 5,866 |
| Aug 28, 2026 | 21.18 | 21.27 | 20.00 | 20.74 | 20.74 | -3.53% | 12,497 |
| Aug 27, 2026 | 20.65 | 22.15 | 20.62 | 21.50 | 21.50 | 4.37% | 244,853 |
| Aug 26, 2026 | 20.37 | 22.34 | 20.37 | 20.60 | 20.60 | -0.53% | 15,779 |
| Aug 25, 2026 | 20.74 | 22.08 | 20.23 | 20.71 | 20.71 | -1.24% | 90,958 |
| Aug 24, 2026 | 21.84 | 22.50 | 19.52 | 20.97 | 20.97 | -6.22% | 6,384 |
| Aug 21, 2026 | 21.29 | 23.33 | 20.75 | 22.36 | 22.36 | 2.15% | 13,661 |
| Aug 20, 2026 | 22.30 | 24.53 | 21.72 | 21.89 | 21.89 | -1.84% | 4,699 |
| Aug 19, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -4.29% | 2,955 |
| Aug 18, 2026 | 23.63 | 23.63 | 21.50 | 23.30 | 23.30 | -4.35% | 16,740 |
| Aug 17, 2026 | 23.84 | 24.36 | 21.05 | 24.36 | 24.36 | 9.24% | 7,191 |
| Aug 14, 2026 | 22.70 | 23.34 | 22.12 | 22.30 | 22.30 | 1.18% | 29,554 |