PhosCo Ltd PHO
ASX · Australia · Non-Energy Minerals
AUD 0.16500.00 (0.00%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 66.77K |
| 2026-10-01 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 92.17K |
| 2026-09-30 | AUD 0.17 | -2.94% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 99.19K |
| 2026-09-29 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 0 |
| 2026-09-28 | AUD 0.17 | +3.03% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 493.55K |
| 2026-09-25 | AUD 0.17 | +3.13% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 77.51K |
| 2026-09-24 | AUD 0.16 | +3.23% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 238.48K |
| 2026-09-23 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 114.14K |
| 2026-09-22 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 129.66K |
| 2026-09-21 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 64.31K |
| 2026-09-18 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 100.06K |
| 2026-09-17 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 0 |
| 2026-09-16 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 10.00K |
| 2026-09-15 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 382.00K |
| 2026-09-14 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 180.14K |
| 2026-09-11 | AUD 0.16 | +3.33% | AUD 0.15 | AUD 0.16 | AUD 0.15 | 337.99K |
| 2026-09-10 | AUD 0.15 | +3.45% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 137.59K |
| 2026-09-09 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-09-08 | AUD 0.14 | +3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 101.21K |
| 2026-09-07 | AUD 0.14 | -3.45% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 215.69K |
| 2026-09-04 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 800 |
| 2026-09-03 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 184.09K |
| 2026-09-02 | AUD 0.14 | +3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 106.34K |
| 2026-09-01 | AUD 0.14 | -3.45% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 153 |
| 2026-08-31 | AUD 0.14 | -6.45% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 49.84K |
| 2026-08-28 | AUD 0.16 | +3.33% | AUD 0.15 | AUD 0.16 | AUD 0.15 | 193.77K |
| 2026-08-27 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 77.59K |
| 2026-08-26 | AUD 0.15 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 558.91K |
| 2026-08-25 | AUD 0.15 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.14 | 93.64K |
| 2026-08-24 | AUD 0.15 | -1.64% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 170.00K |
| 2026-08-21 | AUD 0.15 | +8.93% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 19.41K |
| 2026-08-20 | AUD 0.14 | -6.67% | AUD 0.15 | AUD 0.16 | AUD 0.14 | 333.56K |
| 2026-08-19 | AUD 0.15 | +7.14% | AUD 0.14 | AUD 0.16 | AUD 0.14 | 107.28K |
| 2026-08-18 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 127.70K |
| 2026-08-17 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 50.00K |
| 2026-08-14 | AUD 0.14 | -3.45% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 197.56K |
| 2026-08-13 | AUD 0.14 | +3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 150.36K |
| 2026-08-12 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 8.05K |
| 2026-08-11 | AUD 0.14 | -3.45% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 3.78K |
| 2026-08-10 | AUD 0.14 | +20.83% | AUD 0.13 | AUD 0.15 | AUD 0.13 | 801.17K |
| 2026-08-07 | AUD 0.12 | -4.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 381.08K |
| 2026-08-06 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 125 |
| 2026-08-05 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 270.72K |
| 2026-08-04 | AUD 0.13 | -1.96% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 293.59K |
| 2026-08-03 | AUD 0.13 | -1.92% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 351.30K |
| 2026-07-31 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 0 |
| 2026-07-30 | AUD 0.13 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 545.05K |
| 2026-07-29 | AUD 0.13 | -13.33% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 345.65K |
| 2026-07-28 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 6.67K |
| 2026-07-27 | AUD 0.15 | +11.11% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 174.59K |
| 2026-07-24 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 155 |
| 2026-07-23 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 175 |
| 2026-07-22 | AUD 0.14 | +3.70% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 13.94K |
| 2026-07-21 | AUD 0.14 | -10.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 94.22K |
| 2026-07-20 | AUD 0.15 | +11.11% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 166.16K |
| 2026-07-17 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 401.86K |
| 2026-07-16 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 7.70K |
| 2026-07-15 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-07-14 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 30.71K |
| 2026-07-13 | AUD 0.14 | +3.70% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 88.05K |
| 2026-07-10 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-07-09 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 130.02K |
| 2026-07-08 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 60.00K |
| 2026-07-07 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-07-06 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 7.15K |
| 2026-07-03 | AUD 0.14 | -6.67% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 27.64K |
| 2026-07-02 | AUD 0.15 | +3.45% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 87.83K |
| 2026-07-01 | AUD 0.14 | -3.33% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 26.67K |
| 2026-06-30 | AUD 0.15 | +3.45% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 115.54K |
| 2026-06-29 | AUD 0.14 | -3.33% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 88.70K |
| 2026-06-26 | AUD 0.15 | +7.14% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 100.00K |
| 2026-06-25 | AUD 0.14 | -3.45% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 35.91K |
| 2026-06-24 | AUD 0.14 | -3.33% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 146.91K |
| 2026-06-23 | AUD 0.15 | +3.45% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 75.00K |
| 2026-06-22 | AUD 0.14 | -6.45% | AUD 0.16 | AUD 0.16 | AUD 0.14 | 186.05K |
| 2026-06-19 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 162.74K |
| 2026-06-18 | AUD 0.16 | +3.33% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 78.67K |
| 2026-06-17 | AUD 0.15 | -6.25% | AUD 0.16 | AUD 0.16 | AUD 0.14 | 596.71K |
| 2026-06-16 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 76.45K |
| 2026-06-15 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 10.00K |
| 2026-06-12 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 52.19K |
| 2026-06-11 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 368.01K |
| 2026-06-10 | AUD 0.16 | -5.88% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 663.68K |
| 2026-06-09 | AUD 0.17 | -2.86% | AUD 0.18 | AUD 0.18 | AUD 0.17 | 481.10K |
| 2026-06-05 | AUD 0.17 | -2.78% | AUD 0.18 | AUD 0.19 | AUD 0.17 | 325.77K |
| 2026-06-04 | AUD 0.18 | 0.00% | AUD 0.18 | AUD 0.18 | AUD 0.17 | 322.65K |
| 2026-06-03 | AUD 0.18 | +5.88% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 890.09K |
| 2026-06-02 | AUD 0.17 | +3.03% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 20.39K |
| 2026-06-01 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 202.19K |
| 2026-05-29 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 251.77K |