Phoenix Asia Holdings Limited (PHOE)
NASDAQ: PHOE · Real-Time Price · USD
15.55
+0.15 (0.97%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Phoenix Asia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.79 | 17.00 | 15.55 | 16.02 | - | 4.01% | 1,482 |
| Apr 27, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -8.33% | 718 |
| Apr 23, 2026 | 17.25 | 17.25 | 16.80 | 16.80 | 16.80 | -4.00% | 1,952 |
| Apr 22, 2026 | 16.73 | 17.50 | 16.00 | 17.50 | 17.50 | 1.45% | 1,538 |
| Apr 21, 2026 | 17.25 | 17.25 | 17.20 | 17.25 | 17.25 | 7.75% | 1,650 |
| Apr 20, 2026 | 17.36 | 17.36 | 16.01 | 16.01 | 16.01 | -9.03% | 1,605 |
| Apr 17, 2026 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | - | 1,835 |
| Apr 16, 2026 | 18.25 | 19.28 | 17.60 | 17.60 | 17.60 | -8.81% | 7,169 |
| Apr 15, 2026 | 19.69 | 19.69 | 17.81 | 19.30 | 19.30 | 10.29% | 5,801 |
| Apr 14, 2026 | 17.50 | 19.00 | 17.50 | 17.50 | 17.50 | 1.51% | 6,334 |
| Apr 13, 2026 | 16.25 | 17.24 | 14.63 | 17.24 | 17.24 | 19.72% | 6,650 |
| Apr 10, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.76% | 2,265 |
| Apr 8, 2026 | 14.59 | 14.59 | 14.30 | 14.51 | 14.51 | 2.11% | 3,132 |
| Apr 7, 2026 | 13.33 | 14.68 | 13.33 | 14.21 | 14.21 | -5.27% | 1,451 |
| Apr 6, 2026 | 15.10 | 15.10 | 13.59 | 15.00 | 15.00 | 2.52% | 1,941 |
| Apr 2, 2026 | 14.60 | 14.65 | 14.60 | 14.63 | 14.63 | -2.13% | 1,962 |
| Apr 1, 2026 | 14.45 | 14.95 | 14.45 | 14.95 | 14.95 | 0.47% | 2,386 |
| Mar 31, 2026 | 14.00 | 14.88 | 14.00 | 14.88 | 14.88 | 4.71% | 5,016 |
| Mar 30, 2026 | 13.86 | 14.21 | 13.27 | 14.21 | 14.21 | 1.88% | 10,128 |
| Mar 27, 2026 | 14.45 | 14.45 | 13.50 | 13.95 | 13.95 | -3.47% | 10,003 |
| Mar 26, 2026 | 14.76 | 14.76 | 14.28 | 14.45 | 14.45 | -2.10% | 7,558 |
| Mar 25, 2026 | 14.47 | 15.11 | 14.47 | 14.76 | 14.76 | -4.77% | 5,103 |
| Mar 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 6.82% | 1,733 |
| Mar 23, 2026 | 15.91 | 15.91 | 14.51 | 14.51 | 14.51 | -10.98% | 10,016 |
| Mar 20, 2026 | 15.80 | 16.31 | 15.20 | 16.30 | 16.30 | 3.89% | 6,328 |
| Mar 19, 2026 | 15.89 | 17.42 | 15.46 | 15.69 | 15.69 | 0.71% | 20,154 |
| Mar 18, 2026 | 16.60 | 16.60 | 15.58 | 15.58 | 15.58 | -2.62% | 4,843 |
| Mar 17, 2026 | 16.29 | 17.98 | 15.77 | 16.00 | 16.00 | -5.66% | 14,520 |
| Mar 16, 2026 | 15.33 | 17.75 | 15.28 | 16.96 | 16.96 | 10.89% | 26,224 |
| Mar 13, 2026 | 15.80 | 16.00 | 15.08 | 15.30 | 15.30 | -4.11% | 27,680 |
| Mar 12, 2026 | 16.00 | 17.00 | 15.01 | 15.95 | 15.95 | 0.19% | 22,734 |
| Mar 11, 2026 | 15.85 | 15.95 | 15.80 | 15.92 | 15.92 | -0.52% | 4,430 |
| Mar 10, 2026 | 16.13 | 16.53 | 15.95 | 16.00 | 16.00 | 0.33% | 20,382 |
| Mar 9, 2026 | 15.81 | 16.50 | 15.81 | 15.95 | 15.95 | -2.15% | 23,041 |
| Mar 6, 2026 | 16.00 | 16.35 | 15.81 | 16.30 | 16.30 | 2.19% | 6,621 |
| Mar 5, 2026 | 16.00 | 16.18 | 15.67 | 15.95 | 15.95 | 0.85% | 15,190 |
| Mar 4, 2026 | 15.62 | 17.86 | 15.62 | 15.82 | 15.82 | -1.65% | 28,802 |
| Mar 3, 2026 | 15.95 | 16.18 | 15.57 | 16.08 | 16.08 | -1.32% | 11,370 |
| Mar 2, 2026 | 15.33 | 16.83 | 14.09 | 16.30 | 16.30 | -3.18% | 32,834 |
| Feb 27, 2026 | 16.33 | 17.82 | 15.54 | 16.83 | 16.83 | -0.94% | 20,613 |
| Feb 26, 2026 | 16.17 | 17.93 | 15.80 | 16.99 | 16.99 | 6.19% | 27,403 |
| Feb 25, 2026 | 18.27 | 18.37 | 16.00 | 16.00 | 16.00 | -4.71% | 16,655 |
| Feb 24, 2026 | 15.30 | 18.00 | 15.06 | 16.79 | 16.79 | 11.93% | 24,835 |
| Feb 23, 2026 | 15.29 | 17.03 | 14.05 | 15.00 | 15.00 | -4.40% | 30,566 |
| Feb 20, 2026 | 13.50 | 17.88 | 13.22 | 15.69 | 15.69 | 11.67% | 290,015 |
| Feb 19, 2026 | 13.53 | 14.68 | 13.00 | 14.05 | 14.05 | -0.64% | 37,246 |
| Feb 18, 2026 | 13.16 | 15.50 | 13.06 | 14.14 | 14.14 | 3.44% | 79,438 |
| Feb 17, 2026 | 11.28 | 22.66 | 10.81 | 13.67 | 13.67 | 28.48% | 510,951 |
| Feb 13, 2026 | 10.73 | 12.82 | 10.36 | 10.64 | 10.64 | -10.44% | 247,027 |
| Feb 12, 2026 | 9.80 | 13.10 | 9.80 | 11.88 | 11.88 | 18.44% | 271,189 |