Phoenix Asia Holdings Limited (PHOE)
NASDAQ: PHOE · Real-Time Price · USD
20.74
-0.76 (-3.53%)
At close: Aug 28, 2026, 4:00 PM EDT
20.52
-0.22 (-1.06%)
After-hours: Aug 28, 2026, 7:30 PM EDT
Phoenix Asia Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 21.18 | 21.27 | 20.00 | 20.74 | 20.74 | -3.53% | 12,491 |
| Aug 27, 2026 | 20.65 | 22.15 | 20.62 | 21.50 | 21.50 | 4.37% | 244,814 |
| Aug 26, 2026 | 20.37 | 22.34 | 20.37 | 20.60 | 20.60 | -0.53% | 15,555 |
| Aug 25, 2026 | 20.74 | 22.08 | 20.23 | 20.71 | 20.71 | -1.24% | 90,953 |
| Aug 24, 2026 | 21.84 | 22.50 | 19.52 | 20.97 | 20.97 | -6.22% | 6,166 |
| Aug 21, 2026 | 21.29 | 23.33 | 20.75 | 22.36 | 22.36 | 2.15% | 13,658 |
| Aug 20, 2026 | 22.30 | 24.53 | 21.72 | 21.89 | 21.89 | -1.84% | 4,622 |
| Aug 19, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -4.29% | 2,954 |
| 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 |
| Aug 13, 2026 | 21.10 | 24.00 | 21.00 | 22.04 | 22.04 | 1.10% | 12,402 |
| Aug 12, 2026 | 19.04 | 22.00 | 19.04 | 21.80 | 21.80 | 14.74% | 23,820 |
| Aug 11, 2026 | 20.42 | 20.42 | 19.00 | 19.00 | 19.00 | 1.77% | 5,672 |
| Aug 10, 2026 | 19.35 | 20.40 | 18.10 | 18.67 | 18.67 | -3.51% | 41,936 |
| Aug 7, 2026 | 20.14 | 21.07 | 19.01 | 19.35 | 19.35 | 1.31% | 12,645 |
| Aug 6, 2026 | 19.89 | 21.45 | 18.61 | 19.10 | 19.10 | -2.05% | 34,220 |
| Aug 5, 2026 | 22.76 | 22.76 | 18.91 | 19.50 | 19.50 | -11.36% | 36,161 |
| Aug 4, 2026 | 23.90 | 23.90 | 21.17 | 22.00 | 22.00 | -6.14% | 22,935 |
| Aug 3, 2026 | 22.51 | 23.88 | 22.51 | 23.44 | 23.44 | -0.97% | 19,881 |
| Jul 31, 2026 | 23.80 | 23.80 | 21.73 | 23.67 | 23.67 | 1.63% | 41,497 |
| Jul 30, 2026 | 21.26 | 25.00 | 21.00 | 23.29 | 23.29 | 10.85% | 62,526 |
| 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 |