Phoenix Asia Holdings Ltd. PHOE
NASDAQ · United States · Industrial Services
$18.90+0.88 (+4.89%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · 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 | $18.90 | +4.89% | $17.96 | $18.90 | $17.96 | 2.59K |
| 2026-10-01 | $18.02 | -1.75% | $17.72 | $18.02 | $16.50 | 5.60K |
| 2026-09-30 | $18.34 | 0.00% | $18.34 | $18.34 | $18.34 | 0 |
| 2026-09-29 | $18.34 | -3.22% | $18.81 | $18.81 | $18.25 | 2.80K |
| 2026-09-28 | $18.95 | -5.20% | $18.61 | $19.10 | $18.40 | 20.40K |
| 2026-09-25 | $19.99 | +6.16% | $19.57 | $20.09 | $18.30 | 3.20K |
| 2026-09-24 | $18.83 | -4.95% | $19.25 | $19.70 | $18.33 | 6.00K |
| 2026-09-23 | $19.81 | +0.30% | $20.17 | $20.34 | $19.70 | 5.30K |
| 2026-09-22 | $19.75 | +0.71% | $18.50 | $20.82 | $18.50 | 8.60K |
| 2026-09-21 | $19.61 | +0.56% | $20.48 | $20.48 | $19.61 | 3.60K |
| 2026-09-18 | $19.50 | -5.57% | $20.00 | $20.50 | $19.50 | 2.40K |
| 2026-09-17 | $20.65 | +0.73% | $20.43 | $20.70 | $20.00 | 5.80K |
| 2026-09-16 | $20.50 | -6.82% | $22.11 | $22.11 | $19.90 | 13.00K |
| 2026-09-15 | $22.00 | +18.09% | $21.81 | $26.05 | $19.33 | 47.30K |
| 2026-09-14 | $18.63 | -4.31% | $18.63 | $18.63 | $18.63 | 1.30K |
| 2026-09-11 | $19.47 | +2.58% | $19.07 | $19.47 | $19.07 | 2.40K |
| 2026-09-10 | $18.98 | -5.38% | $21.40 | $21.40 | $18.94 | 18.10K |
| 2026-09-09 | $20.06 | -1.81% | $20.01 | $20.06 | $20.01 | 3.60K |
| 2026-09-08 | $20.43 | -2.80% | $20.39 | $20.87 | $20.39 | 4.00K |
| 2026-09-04 | $21.02 | +4.68% | $21.02 | $21.02 | $21.02 | 1.20K |
| 2026-09-03 | $20.08 | -2.29% | $20.81 | $20.81 | $20.08 | 3.00K |
| 2026-09-02 | $20.55 | -0.96% | $20.75 | $20.75 | $20.10 | 3.60K |
| 2026-09-01 | $20.75 | -2.40% | $21.00 | $21.01 | $20.75 | 6.20K |
| 2026-08-31 | $21.26 | +2.51% | $21.52 | $22.00 | $19.84 | 5.90K |
| 2026-08-28 | $20.74 | -3.53% | $21.18 | $21.27 | $20.00 | 12.50K |
| 2026-08-27 | $21.50 | +4.37% | $20.65 | $22.15 | $20.62 | 244.80K |
| 2026-08-26 | $20.60 | -0.53% | $20.37 | $22.34 | $20.37 | 15.70K |
| 2026-08-25 | $20.71 | -1.24% | $20.74 | $22.08 | $20.23 | 91.00K |
| 2026-08-24 | $20.97 | -6.22% | $21.84 | $22.50 | $19.52 | 6.40K |
| 2026-08-21 | $22.36 | +2.15% | $21.29 | $23.33 | $20.75 | 13.70K |
| 2026-08-20 | $21.89 | -1.84% | $22.30 | $24.53 | $21.72 | 4.60K |
| 2026-08-19 | $22.30 | -4.29% | $22.30 | $22.30 | $22.30 | 3.00K |
| 2026-08-18 | $23.30 | -4.35% | $23.63 | $23.63 | $21.50 | 16.60K |
| 2026-08-17 | $24.36 | +9.24% | $23.83 | $24.36 | $21.05 | 7.20K |
| 2026-08-14 | $22.30 | +1.18% | $22.70 | $23.34 | $22.12 | 29.50K |
| 2026-08-13 | $22.04 | +1.10% | $21.10 | $24.00 | $21.00 | 12.40K |
| 2026-08-12 | $21.80 | +14.74% | $19.04 | $22.00 | $19.04 | 23.80K |
| 2026-08-11 | $19.00 | +1.77% | $20.42 | $20.42 | $19.00 | 5.70K |
| 2026-08-10 | $18.67 | -3.51% | $19.35 | $20.40 | $18.10 | 41.90K |
| 2026-08-07 | $19.35 | +1.31% | $20.14 | $21.07 | $19.01 | 12.50K |
| 2026-08-06 | $19.10 | -2.05% | $19.89 | $21.45 | $18.61 | 34.20K |
| 2026-08-05 | $19.50 | -11.36% | $22.76 | $22.76 | $18.91 | 36.20K |
| 2026-08-04 | $22.00 | -6.14% | $23.90 | $23.90 | $21.17 | 22.80K |
| 2026-08-03 | $23.44 | -0.97% | $22.51 | $23.88 | $22.51 | 19.90K |
| 2026-07-31 | $23.67 | +1.63% | $23.80 | $23.80 | $21.73 | 41.50K |
| 2026-07-30 | $23.29 | +10.85% | $21.26 | $25.00 | $21.00 | 62.50K |
| 2026-07-29 | $21.01 | +21.59% | $17.72 | $25.00 | $16.99 | 72.10K |
| 2026-07-28 | $17.28 | -13.64% | $19.40 | $19.50 | $16.63 | 22.30K |
| 2026-07-27 | $20.01 | +0.05% | $21.63 | $21.63 | $19.91 | 17.30K |
| 2026-07-24 | $20.00 | -11.39% | $22.47 | $22.47 | $19.79 | 24.70K |
| 2026-07-23 | $22.57 | -2.55% | $24.00 | $26.40 | $22.28 | 38.70K |
| 2026-07-22 | $23.16 | -12.93% | $27.72 | $32.00 | $22.02 | 58.60K |
| 2026-07-21 | $26.60 | -27.12% | $37.95 | $46.99 | $26.60 | 68.80K |
| 2026-07-20 | $36.50 | +16.54% | $33.26 | $47.81 | $30.00 | 126.00K |
| 2026-07-17 | $31.32 | +26.55% | $26.56 | $34.61 | $26.56 | 117.40K |
| 2026-07-16 | $24.75 | +0.61% | $24.68 | $27.19 | $24.68 | 31.30K |
| 2026-07-15 | $24.60 | -5.20% | $23.01 | $32.00 | $23.00 | 71.30K |
| 2026-07-14 | $25.95 | +25.36% | $21.50 | $36.29 | $20.91 | 351.00K |
| 2026-07-13 | $20.70 | -4.17% | $21.82 | $25.99 | $20.01 | 12.90K |
| 2026-07-10 | $21.60 | +8.65% | $19.10 | $22.57 | $17.10 | 34.70K |
| 2026-07-09 | $19.88 | +0.81% | $17.65 | $19.88 | $17.01 | 34.20K |
| 2026-07-08 | $19.72 | -19.71% | $22.70 | $23.60 | $18.63 | 40.00K |
| 2026-07-07 | $24.56 | +25.88% | $18.70 | $35.00 | $17.79 | 167.70K |
| 2026-07-06 | $19.51 | +9.61% | $17.15 | $19.51 | $17.15 | 10.40K |
| 2026-07-02 | $17.80 | +1.37% | $17.40 | $17.80 | $17.14 | 8.10K |
| 2026-07-01 | $17.56 | +0.92% | $17.99 | $17.99 | $17.19 | 10.80K |
| 2026-06-30 | $17.40 | -1.72% | $17.10 | $17.44 | $17.10 | 2.00K |
| 2026-06-29 | $17.70 | +7.30% | $17.40 | $17.70 | $17.10 | 8.80K |
| 2026-06-26 | $16.50 | -7.56% | $17.80 | $18.00 | $16.50 | 8.60K |
| 2026-06-25 | $17.85 | +1.65% | $17.80 | $18.00 | $17.44 | 9.20K |
| 2026-06-24 | $17.56 | -2.23% | $16.83 | $17.56 | $16.75 | 6.10K |
| 2026-06-23 | $17.96 | +11.21% | $16.75 | $18.30 | $16.25 | 20.40K |
| 2026-06-22 | $16.15 | +0.94% | $15.46 | $16.44 | $15.46 | 17.00K |
| 2026-06-18 | $16.00 | +2.24% | $17.48 | $17.48 | $15.51 | 16.90K |
| 2026-06-17 | $15.65 | +0.32% | $15.67 | $15.89 | $15.29 | 16.00K |
| 2026-06-16 | $15.60 | -1.70% | $15.50 | $15.60 | $15.50 | 10.80K |
| 2026-06-15 | $15.87 | -0.81% | $15.55 | $16.90 | $15.52 | 8.00K |
| 2026-06-12 | $16.00 | +0.47% | $15.30 | $16.70 | $15.23 | 5.90K |
| 2026-06-11 | $15.93 | +2.74% | $15.90 | $16.90 | $14.91 | 18.40K |
| 2026-06-10 | $15.50 | +1.64% | $15.80 | $16.80 | $14.75 | 9.10K |
| 2026-06-09 | $15.25 | -4.51% | $15.90 | $15.90 | $14.75 | 12.10K |
| 2026-06-08 | $15.97 | +3.70% | $15.40 | $16.32 | $15.10 | 11.20K |
| 2026-06-05 | $15.40 | -3.51% | $15.50 | $15.63 | $15.00 | 16.30K |
| 2026-06-04 | $15.96 | -1.97% | $16.20 | $16.20 | $14.70 | 37.50K |
| 2026-06-03 | $16.28 | +8.53% | $16.15 | $16.60 | $15.01 | 27.10K |
| 2026-06-02 | $15.00 | +1.15% | $15.37 | $15.87 | $14.60 | 13.40K |
| 2026-06-01 | $14.83 | -4.87% | $15.50 | $15.93 | $13.68 | 18.70K |
| 2026-05-29 | $15.59 | -4.30% | $16.94 | $16.94 | $14.93 | 23.70K |
| 2026-05-28 | $16.29 | -5.29% | $16.51 | $16.99 | $16.21 | 12.10K |
| 2026-05-27 | $17.20 | +7.37% | $16.02 | $17.75 | $16.02 | 21.80K |