Phoenix Asia Limited Ord... (PHOE)
NASDAQ: PHOE
· Real-Time Price · USD
7.46
0.37 (5.22%)
At close: Aug 15, 2025, 2:59 PM
PHOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.83 | 7.14 | 6.74 | 7.09 | 7.09 | -0.98% | 14,266 |
| Aug 13, 2025 | 7.50 | 8.12 | 6.90 | 7.16 | 7.16 | -8.67% | 37,800 |
| Aug 12, 2025 | 8.20 | 8.60 | 7.72 | 7.84 | 7.84 | -2.12% | 20,600 |
| Aug 11, 2025 | 8.70 | 8.70 | 7.96 | 8.01 | 8.01 | -2.67% | 13,500 |
| Aug 8, 2025 | 8.54 | 8.55 | 8.00 | 8.23 | 8.23 | -3.18% | 16,500 |
| Aug 7, 2025 | 7.80 | 8.88 | 7.80 | 8.50 | 8.50 | 5.85% | 26,700 |
| Aug 6, 2025 | 7.92 | 8.27 | 7.75 | 8.03 | 8.03 | -0.99% | 21,206 |
| Aug 5, 2025 | 8.10 | 8.20 | 7.85 | 8.11 | 8.11 | 1.76% | 6,200 |
| Aug 4, 2025 | 8.00 | 8.35 | 7.68 | 7.97 | 7.97 | -1.85% | 8,425 |
| Aug 1, 2025 | 7.86 | 8.58 | 7.86 | 8.12 | 8.12 | 1.50% | 12,600 |
| Jul 31, 2025 | 8.31 | 8.76 | 7.62 | 8.00 | 8.00 | -6.32% | 17,148 |
| Jul 30, 2025 | 7.55 | 8.58 | 6.99 | 8.54 | 8.54 | 11.63% | 28,815 |
| Jul 29, 2025 | 8.20 | 8.20 | 7.60 | 7.65 | 7.65 | -2.42% | 11,700 |
| Jul 28, 2025 | 8.07 | 8.76 | 7.57 | 7.84 | 7.84 | -4.39% | 141,600 |
| Jul 25, 2025 | 10.06 | 10.65 | 8.15 | 8.20 | 8.20 | -23.58% | 123,700 |
| Jul 24, 2025 | 8.78 | 10.92 | 8.02 | 10.73 | 10.73 | 34.13% | 441,900 |
| Jul 23, 2025 | 8.28 | 8.28 | 7.76 | 8.00 | 8.00 | 5.40% | 31,000 |
| Jul 22, 2025 | 7.60 | 8.36 | 7.38 | 7.59 | 7.59 | -3.31% | 65,200 |
| Jul 21, 2025 | 8.02 | 8.70 | 7.58 | 7.85 | 7.85 | -4.27% | 44,900 |
| Jul 18, 2025 | 9.16 | 9.73 | 7.90 | 8.20 | 8.20 | -25.18% | 62,200 |