Phoenix Asia Holdings Limited (PHOE)
NASDAQ: PHOE · Real-Time Price · USD
19.35
+0.25 (1.31%)
Aug 7, 2026, 4:00 PM EDT - Market closed
Phoenix Asia Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 20.14 | 21.07 | 19.01 | 19.35 | 19.35 | 1.31% | 12,507 |
| Aug 6, 2026 | 19.89 | 21.45 | 18.61 | 19.10 | 19.10 | -2.05% | 34,117 |
| Aug 5, 2026 | 22.76 | 22.76 | 18.91 | 19.50 | 19.50 | -11.36% | 35,984 |
| Aug 4, 2026 | 23.90 | 23.90 | 21.17 | 22.00 | 22.00 | -6.14% | 22,805 |
| Aug 3, 2026 | 22.51 | 23.88 | 22.51 | 23.44 | 23.44 | -0.97% | 19,873 |
| Jul 31, 2026 | 23.80 | 23.80 | 21.73 | 23.67 | 23.67 | 1.63% | 41,476 |
| Jul 30, 2026 | 21.26 | 25.00 | 21.00 | 23.29 | 23.29 | 10.85% | 62,520 |
| Jul 29, 2026 | 17.72 | 25.00 | 16.99 | 21.01 | 21.01 | 21.59% | 72,337 |
| Jul 28, 2026 | 19.40 | 19.50 | 16.63 | 17.28 | 17.28 | -13.64% | 22,373 |
| Jul 27, 2026 | 21.63 | 21.63 | 19.91 | 20.01 | 20.01 | 0.05% | 17,343 |
| Jul 24, 2026 | 22.47 | 22.47 | 19.79 | 20.00 | 20.00 | -11.39% | 24,728 |
| Jul 23, 2026 | 24.00 | 26.40 | 22.28 | 22.57 | 22.57 | -2.55% | 38,774 |
| Jul 22, 2026 | 27.72 | 32.00 | 22.02 | 23.16 | 23.16 | -12.93% | 58,698 |
| Jul 21, 2026 | 37.95 | 46.99 | 26.60 | 26.60 | 26.60 | -27.12% | 69,164 |
| Jul 20, 2026 | 33.26 | 47.81 | 30.00 | 36.50 | 36.50 | 16.54% | 125,966 |
| Jul 17, 2026 | 26.56 | 34.61 | 26.56 | 31.32 | 31.32 | 26.55% | 117,554 |
| Jul 16, 2026 | 24.68 | 27.19 | 24.68 | 24.75 | 24.75 | 0.61% | 31,285 |
| Jul 15, 2026 | 23.01 | 32.00 | 23.00 | 24.60 | 24.60 | -5.20% | 71,335 |
| Jul 14, 2026 | 21.50 | 36.29 | 20.91 | 25.95 | 25.95 | 25.36% | 351,046 |
| Jul 13, 2026 | 21.82 | 25.99 | 20.01 | 20.70 | 20.70 | -4.17% | 12,944 |
| Jul 10, 2026 | 19.10 | 22.57 | 17.10 | 21.60 | 21.60 | 8.65% | 35,015 |
| Jul 9, 2026 | 17.65 | 19.88 | 17.01 | 19.88 | 19.88 | 0.81% | 34,218 |
| Jul 8, 2026 | 22.70 | 23.60 | 18.63 | 19.72 | 19.72 | -19.71% | 39,985 |
| Jul 7, 2026 | 18.70 | 35.00 | 17.79 | 24.56 | 24.56 | 25.88% | 167,724 |
| Jul 6, 2026 | 17.15 | 19.51 | 17.15 | 19.51 | 19.51 | 9.61% | 10,485 |
| Jul 2, 2026 | 17.40 | 17.80 | 17.14 | 17.80 | 17.80 | 1.37% | 8,133 |
| Jul 1, 2026 | 17.99 | 17.99 | 17.19 | 17.56 | 17.56 | 0.92% | 10,855 |
| Jun 30, 2026 | 17.10 | 17.44 | 17.10 | 17.40 | 17.40 | -1.72% | 2,007 |
| Jun 29, 2026 | 17.40 | 17.70 | 17.10 | 17.70 | 17.70 | 7.29% | 8,880 |
| Jun 26, 2026 | 17.80 | 18.00 | 16.50 | 16.50 | 16.50 | -7.56% | 8,605 |
| Jun 25, 2026 | 17.80 | 18.00 | 17.44 | 17.85 | 17.85 | 1.65% | 9,239 |
| Jun 24, 2026 | 16.84 | 17.56 | 16.75 | 17.56 | 17.56 | -2.23% | 6,116 |
| Jun 23, 2026 | 16.75 | 18.30 | 16.25 | 17.96 | 17.96 | 11.21% | 20,473 |
| Jun 22, 2026 | 15.46 | 16.44 | 15.46 | 16.15 | 16.15 | 0.94% | 17,045 |
| Jun 18, 2026 | 17.48 | 17.48 | 15.51 | 16.00 | 16.00 | 2.24% | 16,865 |
| Jun 17, 2026 | 15.67 | 15.89 | 15.29 | 15.65 | 15.65 | 0.32% | 15,983 |
| Jun 16, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | -1.70% | 10,801 |
| Jun 15, 2026 | 15.55 | 16.90 | 15.52 | 15.87 | 15.87 | -0.81% | 7,996 |
| Jun 12, 2026 | 15.30 | 16.70 | 15.23 | 16.00 | 16.00 | 0.47% | 5,852 |
| Jun 11, 2026 | 15.90 | 16.90 | 14.91 | 15.93 | 15.93 | 2.74% | 18,368 |
| Jun 10, 2026 | 15.80 | 16.80 | 14.75 | 15.50 | 15.50 | 1.64% | 9,082 |
| Jun 9, 2026 | 15.90 | 15.90 | 14.75 | 15.25 | 15.25 | -4.51% | 12,114 |
| Jun 8, 2026 | 15.40 | 16.32 | 15.10 | 15.97 | 15.97 | 3.70% | 11,267 |
| Jun 5, 2026 | 15.50 | 15.63 | 15.00 | 15.40 | 15.40 | -3.51% | 16,301 |
| Jun 4, 2026 | 16.20 | 16.20 | 14.70 | 15.96 | 15.96 | -1.97% | 37,546 |
| Jun 3, 2026 | 16.15 | 16.60 | 15.01 | 16.28 | 16.28 | 8.53% | 27,250 |
| Jun 2, 2026 | 15.37 | 15.87 | 14.60 | 15.00 | 15.00 | 1.15% | 13,743 |
| Jun 1, 2026 | 15.50 | 15.93 | 13.68 | 14.83 | 14.83 | -4.87% | 18,682 |
| May 29, 2026 | 16.94 | 16.94 | 14.93 | 15.59 | 15.59 | -4.30% | 23,748 |
| May 28, 2026 | 16.51 | 16.99 | 16.21 | 16.29 | 16.29 | -5.29% | 12,089 |