Phoenix Asia Limited Ord... (PHOE)
NASDAQ: PHOE
· Real-Time Price · USD
7.96
0.33 (4.26%)
At close: Sep 09, 2025, 3:59 PM
8.20
3.02%
Pre-market: Sep 10, 2025, 08:00 AM EDT
PHOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.38 | 8.00 | 7.26 | 8.00 | 8.00 | 4.71% | 13,310 |
| Sep 8, 2025 | 7.17 | 7.90 | 7.11 | 7.64 | 7.64 | 1.06% | 14,510 |
| Sep 5, 2025 | 7.40 | 7.88 | 7.28 | 7.56 | 7.56 | -0.92% | 8,431 |
| Sep 4, 2025 | 7.70 | 8.20 | 7.38 | 7.63 | 7.63 | -4.15% | 3,300 |
| Sep 3, 2025 | 8.01 | 8.01 | 7.60 | 7.96 | 7.96 | 0.63% | 7,228 |
| Sep 2, 2025 | 7.80 | 8.20 | 7.80 | 7.91 | 7.91 | 1.15% | 11,421 |
| Aug 29, 2025 | 7.74 | 8.15 | 7.65 | 7.82 | 7.82 | 0.39% | 10,003 |
| Aug 28, 2025 | 8.49 | 8.49 | 7.31 | 7.79 | 7.79 | -6.59% | 11,400 |
| Aug 27, 2025 | 9.24 | 10.49 | 7.57 | 8.34 | 8.34 | 0.48% | 81,500 |
| Aug 26, 2025 | 7.92 | 8.49 | 7.82 | 8.30 | 8.30 | 5.06% | 18,300 |
| Aug 25, 2025 | 7.96 | 7.99 | 7.56 | 7.90 | 7.90 | 3.95% | 15,100 |
| Aug 22, 2025 | 7.65 | 7.65 | 7.18 | 7.60 | 7.60 | -0.65% | 5,700 |
| Aug 21, 2025 | 7.93 | 7.93 | 7.30 | 7.65 | 7.65 | 0.79% | 4,800 |
| Aug 20, 2025 | 6.95 | 7.59 | 6.95 | 7.59 | 7.59 | 0.00% | 14,500 |
| Aug 19, 2025 | 7.20 | 7.59 | 7.20 | 7.59 | 7.59 | -0.13% | 6,100 |
| Aug 18, 2025 | 6.97 | 7.70 | 6.66 | 7.60 | 7.60 | 1.47% | 20,800 |
| Aug 15, 2025 | 7.12 | 7.52 | 6.85 | 7.49 | 7.49 | 5.64% | 7,300 |
| Aug 14, 2025 | 6.83 | 7.14 | 6.74 | 7.09 | 7.09 | -0.98% | 14,200 |
| 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 |