Phoenix Asia Holdings Limited - Ordinary Shares (PHOE)

26.94
+0.99 (3.80%)
NASDAQ· Last Trade: Jul 15th, 11:25 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Phoenix Asia Holdings Limited - Ordinary Shares (PHOE)

DateOpenHighLowCloseVolumeAdjusted Close
7/14/202621.5036.2920.9125.95349,65125.95
7/13/202621.8225.9920.0120.7012,94420.70
7/10/202619.1022.5717.1021.6035,01521.60
7/09/202617.6519.8817.0119.8834,21419.88
7/08/202622.7023.6018.6319.7239,70419.72
7/07/202618.7035.0017.7924.56166,17124.56
7/06/202617.1519.5117.1519.5110,45119.51
7/02/202617.4017.8017.1417.808,13417.80
7/01/202617.9917.9917.1917.5610,85517.56
6/30/202617.1017.4417.1017.402,00717.40
6/29/202617.4017.7017.1017.708,84517.70
6/26/202617.8018.0016.5016.508,60616.50
6/25/202617.8018.0017.4417.859,23217.85
6/24/202616.8417.5616.7517.566,11717.56
6/23/202616.7518.3016.2517.9620,46217.96
6/22/202615.4616.4415.4616.1517,04516.15
6/18/202617.4817.4815.5116.0016,86616.00
6/17/202615.6715.8915.2915.6515,98515.65
6/16/202615.5015.6015.5015.6010,80215.60
6/15/202615.5516.9015.5215.877,99615.87
6/12/202615.3016.7015.2316.005,85216.00
6/11/202615.9016.9014.9115.9318,36915.93
6/10/202615.8016.8014.7515.509,08515.50
6/09/202615.900.0014.7515.2512,11415.25
6/08/202615.4016.3215.1015.9711,21515.97
6/05/202615.5015.6315.0015.4016,30115.40
6/04/202616.2016.2014.7015.9637,52715.96
6/03/202616.1516.6015.0116.2827,21016.28
6/02/202615.3715.8714.6015.0013,69415.00
6/01/202615.5015.9313.6814.8318,67814.83
5/29/202616.9416.9414.9315.5923,74915.59
5/28/202616.5116.9916.2116.2912,07616.29
5/27/202616.0217.7516.0217.2021,95517.20
5/26/202617.5118.4015.8116.0259,33516.02
5/22/202615.6018.2015.2317.0152,12817.01
5/21/202615.5316.2514.5014.5030,91514.50
5/20/202615.9016.7914.0215.9470,56515.94
5/19/202612.9022.9412.9015.76754,38315.76
5/18/202613.2213.2512.5012.5012,62412.50
5/15/202613.1414.0012.5013.1037,97213.10
5/14/202615.0115.2013.4514.1827,99314.18
5/13/202615.4017.4314.2015.0873,90815.08
5/12/202619.3819.5116.3718.0044,82918.00
5/11/202624.5024.7020.0020.3490,75620.34
5/08/202636.8849.4520.0224.061,692,32824.06
5/07/202631.7731.7719.0619.0657,19919.06
5/06/202637.5340.9826.0028.6055,78828.60
5/05/202618.0066.8217.5646.99214,91946.99
5/04/202618.4520.3017.4417.504,48617.50
5/01/202616.3716.3716.3716.3785216.37
4/28/202615.400.0015.5515.5531015.55
4/27/202615.4015.4015.4015.401,10615.40
4/23/202617.500.0017.5016.8031616.80
4/22/202616.7317.5016.0017.501,54117.50
4/21/202617.2517.2517.2017.251,65217.25
4/20/202617.3617.3616.0116.011,77216.01
4/17/202617.4017.6017.3917.601,84017.60
4/16/202618.2519.2817.6017.607,19017.60
4/15/202619.6919.6917.8119.305,80219.30