Phoenix Asia Limited Ord... (PHOE)
NASDAQ: PHOE
· Real-Time Price · USD
11.47
-0.39 (-3.29%)
At close: Oct 06, 2025, 3:31 PM
PHOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.80 | 12.06 | 10.30 | 11.86 | 11.86 | 7.82% | 61,020 |
| Oct 2, 2025 | 9.10 | 11.48 | 9.10 | 11.00 | 11.00 | 22.22% | 90,100 |
| Oct 1, 2025 | 8.63 | 9.00 | 8.63 | 9.00 | 9.00 | 1.12% | 3,700 |
| Sep 30, 2025 | 8.65 | 8.96 | 8.65 | 8.90 | 8.90 | 1.60% | 5,500 |
| Sep 29, 2025 | 8.76 | 8.78 | 8.75 | 8.76 | 8.76 | 0.11% | 2,900 |
| Sep 26, 2025 | 8.65 | 9.57 | 8.36 | 8.75 | 8.75 | -3.85% | 11,300 |
| Sep 25, 2025 | 8.19 | 9.10 | 8.19 | 9.10 | 9.10 | 6.31% | 17,637 |
| Sep 24, 2025 | 8.91 | 8.91 | 8.56 | 8.56 | 8.56 | -1.04% | 2,232 |
| Sep 23, 2025 | 8.75 | 8.95 | 8.50 | 8.65 | 8.65 | -1.14% | 4,036 |
| Sep 22, 2025 | 8.58 | 8.75 | 8.40 | 8.75 | 8.75 | 1.74% | 5,830 |
| Sep 19, 2025 | 8.30 | 8.69 | 8.30 | 8.60 | 8.60 | 1.18% | 4,624 |
| Sep 18, 2025 | 8.49 | 8.73 | 8.49 | 8.50 | 8.50 | 0.00% | 4,613 |
| Sep 17, 2025 | 8.15 | 9.00 | 8.15 | 8.50 | 8.50 | 0.00% | 7,500 |
| Sep 16, 2025 | 8.27 | 8.69 | 8.01 | 8.50 | 8.50 | 1.07% | 15,013 |
| Sep 15, 2025 | 8.39 | 8.60 | 7.70 | 8.41 | 8.41 | 3.83% | 8,200 |
| Sep 12, 2025 | 8.26 | 8.30 | 8.10 | 8.10 | 8.10 | -9.90% | 3,600 |
| Sep 11, 2025 | 8.31 | 9.01 | 8.31 | 8.99 | 8.99 | -2.07% | 22,100 |
| Sep 10, 2025 | 8.30 | 9.59 | 8.05 | 9.18 | 9.18 | 14.75% | 20,900 |
| Sep 9, 2025 | 7.38 | 8.00 | 7.26 | 8.00 | 8.00 | 4.71% | 13,321 |
| Sep 8, 2025 | 7.17 | 7.90 | 7.11 | 7.64 | 7.64 | 1.06% | 14,510 |
Page 1 of 6