Skip to main content
Phoenix Digital Assets (Gibraltar) PLC (AQU:PNIX)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2.200
0.00 (0.00%)
At close: Apr 27, 2026

AQU:PNIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262.202.202.202.202.20--
Apr 24, 20262.202.202.202.202.20-2.22%-
Apr 23, 20262.252.252.252.252.25--
Apr 22, 20262.252.252.252.252.25--
Apr 21, 20262.252.252.252.252.25--
Apr 20, 20262.252.252.252.252.25--
Apr 17, 20262.252.252.252.252.25--
Apr 16, 20262.252.252.252.252.25--
Apr 15, 20262.252.252.252.252.25--
Apr 14, 20262.252.252.252.252.25--
Apr 13, 20262.252.252.252.252.25--
Apr 10, 20262.252.252.252.252.25--
Apr 9, 20262.252.252.252.252.25--
Apr 8, 20262.252.252.252.252.254.65%-
Apr 7, 20262.152.152.152.152.15--
Apr 2, 20262.152.152.152.152.15--
Apr 1, 20262.152.152.152.152.15--
Mar 31, 20262.152.152.152.152.15--
Mar 30, 20262.152.152.152.152.15--
Mar 27, 20262.152.152.152.152.15--
Mar 26, 20262.152.152.152.152.15--
Mar 25, 20262.152.152.152.152.15-4.44%-
Mar 24, 20262.252.252.252.252.25--
Mar 23, 20262.252.252.252.252.25--
Mar 20, 20262.252.252.252.252.25--
Mar 19, 20262.252.252.252.252.25--
Mar 18, 20262.252.252.252.252.25--
Mar 17, 20262.252.252.252.252.25--
Mar 16, 20262.252.252.252.252.25--
Mar 13, 20262.252.252.252.252.25-10.00%-
Mar 12, 20262.502.502.502.502.50--
Mar 11, 20262.502.502.502.502.50--
Mar 10, 20262.502.502.502.502.50--
Mar 9, 20262.502.502.502.502.50--
Mar 6, 20262.502.502.502.502.50--
Mar 5, 20262.502.502.502.502.50--
Mar 4, 20262.502.502.502.502.50--
Mar 3, 20262.502.502.502.502.50--
Mar 2, 20262.502.502.502.502.50--
Feb 27, 20262.502.502.502.502.5011.11%-
Feb 26, 20262.252.252.252.252.25-2.17%-
Feb 25, 20262.302.302.302.302.30--
Feb 24, 20262.302.302.302.302.30--
Feb 23, 20262.302.302.302.302.30--
Feb 20, 20262.302.302.302.302.30--
Feb 19, 20262.302.302.302.302.30--
Feb 18, 20262.302.302.302.302.30--
Feb 17, 20262.302.302.302.302.30--
Feb 16, 20262.302.302.302.302.30--
Feb 13, 20262.302.302.302.302.30--
Feb 12, 20262.302.302.302.302.30--
Feb 11, 20262.302.302.302.302.30-4.17%-
Feb 10, 20262.402.402.402.402.40-7.69%-
Feb 9, 20262.602.602.602.602.60--
Feb 6, 20262.602.602.602.602.60--
Feb 5, 20262.602.602.602.602.60--
Feb 4, 20262.602.602.602.602.60--
Feb 3, 20262.602.602.602.602.60--
Feb 2, 20262.602.602.602.602.604.00%-
Jan 30, 20262.502.502.502.502.50--
Jan 29, 20262.502.502.502.502.50-3.85%-
Jan 28, 20262.602.602.602.602.60--
Jan 27, 20262.602.602.602.602.60--
Jan 26, 20262.602.602.602.602.60--
Jan 23, 20262.602.602.602.602.60--
Jan 22, 20262.602.602.602.602.60--
Jan 21, 20262.602.602.602.602.60--
Jan 20, 20262.602.602.602.602.60--
Jan 19, 20262.602.602.602.602.60--
Jan 16, 20262.602.602.602.602.60--
Jan 15, 20262.602.602.602.602.60--
Jan 14, 20262.602.602.602.602.60--
Jan 13, 20262.602.602.602.602.60--
Jan 12, 20262.602.602.602.602.6010.64%-
Jan 9, 20262.352.352.352.352.35--
Jan 8, 20262.352.352.352.352.35--
Jan 7, 20262.352.352.352.352.35--
Jan 6, 20262.352.352.352.352.354.44%-
Jan 5, 20262.252.252.252.252.25--
Jan 2, 20262.252.252.252.252.25--
Dec 31, 20252.252.252.252.252.25--
Dec 30, 20252.252.252.252.252.252.27%-
Dec 29, 20252.202.202.202.202.20--
Dec 24, 20252.202.202.202.202.20--
Dec 23, 20252.202.202.202.202.20--
Dec 22, 20252.202.202.202.202.20--
Dec 19, 20252.202.202.202.202.20--
Dec 18, 20252.202.202.202.202.202.33%-
Dec 17, 20252.152.152.152.152.15-8.51%-
Dec 16, 20252.352.352.352.352.35--
Dec 15, 20252.352.352.352.352.35--
Dec 12, 20252.352.352.352.352.35--
Dec 11, 20252.352.352.352.352.35--
Dec 10, 20252.352.352.352.352.35--
Dec 9, 20252.352.352.352.352.35--
Dec 8, 20252.352.352.352.352.35--
Dec 5, 20252.352.352.352.352.35--
Dec 4, 20252.352.352.352.352.35-2.08%-
Dec 3, 20252.402.402.402.402.40-12.73%-
Dec 2, 20252.752.752.752.752.75--