ASE:PHNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.47	0.48	0.46	0.48	0.48	-	72,479
Apr 26, 2026	0.47	0.49	0.47	0.48	0.48	-	350,956
Apr 23, 2026	0.47	0.48	0.47	0.48	0.48	2.13%	373,395
Apr 22, 2026	0.47	0.47	0.46	0.47	0.47	-	197,695
Apr 21, 2026	0.45	0.47	0.44	0.47	0.47	4.44%	1,073,075
Apr 20, 2026	0.42	0.45	0.42	0.45	0.45	4.65%	567,658
Apr 19, 2026	0.42	0.43	0.42	0.43	0.43	-	65,355
Apr 16, 2026	0.43	0.43	0.42	0.43	0.43	-2.27%	21,377
Apr 15, 2026	0.43	0.44	0.43	0.44	0.44	-	29,046
Apr 14, 2026	0.43	0.44	0.42	0.44	0.44	-	301,080
Apr 13, 2026	0.43	0.44	0.43	0.44	0.44	-	84,658
Apr 12, 2026	0.44	0.45	0.43	0.44	0.44	-2.22%	808
Apr 9, 2026	0.44	0.45	0.43	0.45	0.45	-	74,060
Apr 8, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	241,244
Apr 7, 2026	0.43	0.44	0.42	0.44	0.44	-	22,952
Apr 6, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	1,110
Apr 5, 2026	0.43	0.45	0.43	0.45	0.45	4.65%	307,743
Apr 2, 2026	0.41	0.43	0.41	0.43	0.43	-	2,130
Apr 1, 2026	0.42	0.43	0.41	0.43	0.43	-	35,058
Mar 31, 2026	0.42	0.43	0.42	0.43	0.43	-	25,284
Mar 30, 2026	0.43	0.43	0.42	0.43	0.43	-	23,266
Mar 29, 2026	0.43	0.43	0.41	0.43	0.43	-	222,033
Mar 26, 2026	0.43	0.43	0.42	0.43	0.43	-2.27%	39,741
Mar 25, 2026	0.42	0.44	0.42	0.44	0.44	-	98,539
Mar 24, 2026	0.44	0.44	0.43	0.44	0.44	-2.22%	117,704
Mar 19, 2026	0.44	0.45	0.43	0.45	0.45	2.27%	110,016
Mar 18, 2026	0.43	0.44	0.42	0.44	0.44	4.76%	300,484
Mar 17, 2026	0.40	0.42	0.40	0.42	0.42	5.00%	187,421
Mar 16, 2026	0.39	0.40	0.39	0.40	0.40	-	26,995
Mar 15, 2026	0.39	0.40	0.39	0.40	0.40	-	9,055
Mar 12, 2026	0.39	0.40	0.39	0.40	0.40	-	3,350
Mar 11, 2026	0.39	0.40	0.39	0.40	0.40	-	8,175
Mar 10, 2026	0.38	0.40	0.38	0.40	0.40	-	44,947
Mar 9, 2026	0.39	0.40	0.39	0.40	0.40	-	7,750
Mar 8, 2026	0.39	0.40	0.39	0.40	0.40	-	81,918
Mar 5, 2026	0.39	0.40	0.39	0.40	0.40	-	11,410
Mar 4, 2026	0.39	0.40	0.39	0.40	0.40	-	7,900
Mar 3, 2026	0.39	0.41	0.39	0.40	0.40	-	696,205
Mar 2, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	32,514
Mar 1, 2026	0.38	0.40	0.38	0.39	0.39	-2.50%	17,650
Feb 26, 2026	0.39	0.40	0.38	0.40	0.40	-	171,806
Feb 25, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	42,965
Feb 24, 2026	0.39	0.40	0.39	0.39	0.39	-4.88%	383,708
Feb 23, 2026	0.40	0.41	0.39	0.41	0.41	2.50%	394,703
Feb 22, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	105,857
Feb 19, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	19,012
Feb 18, 2026	0.39	0.41	0.39	0.40	0.40	-	92,313
Feb 17, 2026	0.40	0.41	0.39	0.40	0.40	-	30,408
Feb 16, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	40,560
Feb 15, 2026	0.40	0.41	0.40	0.41	0.41	-2.38%	290,945
Feb 12, 2026	0.41	0.42	0.40	0.42	0.42	2.44%	47,110
Feb 11, 2026	0.41	0.42	0.41	0.41	0.41	-2.38%	43,711
Feb 10, 2026	0.40	0.42	0.40	0.42	0.42	5.00%	116,508
Feb 9, 2026	0.42	0.42	0.40	0.40	0.40	-4.76%	163,414
Feb 8, 2026	0.42	0.42	0.40	0.42	0.42	-	201,409
Feb 5, 2026	0.44	0.44	0.41	0.42	0.42	-2.33%	159,117
Feb 4, 2026	0.43	0.43	0.42	0.43	0.43	-	152,465
Feb 3, 2026	0.42	0.43	0.41	0.43	0.43	2.38%	377,266
Feb 2, 2026	0.43	0.43	0.42	0.42	0.42	-4.55%	418,970
Feb 1, 2026	0.44	0.44	0.43	0.44	0.44	-2.22%	54,172
Jan 29, 2026	0.47	0.47	0.45	0.45	0.45	-4.26%	122,758
Jan 28, 2026	0.47	0.48	0.47	0.47	0.47	-2.08%	60,950
Jan 27, 2026	0.48	0.48	0.48	0.48	0.48	-	107,813
Jan 26, 2026	0.49	0.49	0.47	0.48	0.48	-2.04%	144,304
Jan 25, 2026	0.50	0.50	0.49	0.49	0.49	-3.92%	120,355
Jan 22, 2026	0.51	0.51	0.50	0.51	0.51	-1.92%	21,039
Jan 21, 2026	0.51	0.52	0.51	0.52	0.52	1.96%	9,273
Jan 20, 2026	0.51	0.51	0.50	0.51	0.51	-1.92%	23,179
Jan 19, 2026	0.52	0.52	0.51	0.52	0.52	-	9,584
Jan 18, 2026	0.52	0.52	0.52	0.52	0.52	-1.89%	32
Jan 15, 2026	0.52	0.53	0.51	0.53	0.53	-	123,200
Jan 14, 2026	0.52	0.53	0.52	0.53	0.53	-	43,155
Jan 13, 2026	0.52	0.54	0.51	0.53	0.53	-	357,597
Jan 12, 2026	0.52	0.53	0.52	0.53	0.53	-	48,060
Jan 11, 2026	0.52	0.53	0.52	0.53	0.53	1.92%	40,165
Jan 8, 2026	0.52	0.53	0.51	0.52	0.52	-1.89%	100,417
Jan 7, 2026	0.52	0.53	0.52	0.53	0.53	1.92%	125,322
Jan 6, 2026	0.52	0.52	0.52	0.52	0.52	-1.89%	34,000
Jan 5, 2026	0.53	0.53	0.52	0.53	0.53	-1.85%	172,337
Jan 4, 2026	0.54	0.54	0.53	0.54	0.54	-	30,011
Dec 31, 2025	0.54	0.55	0.53	0.54	0.54	-	469,672
Dec 30, 2025	0.53	0.54	0.53	0.54	0.54	1.89%	102,060
Dec 29, 2025	0.52	0.53	0.52	0.53	0.53	-	18,738
Dec 28, 2025	0.53	0.54	0.52	0.53	0.53	-1.85%	25,994
Dec 24, 2025	0.53	0.54	0.53	0.54	0.54	-	93,851
Dec 23, 2025	0.53	0.54	0.53	0.54	0.54	-	88,016
Dec 22, 2025	0.53	0.54	0.52	0.54	0.54	1.89%	88,029
Dec 21, 2025	0.52	0.53	0.52	0.53	0.53	-	76,644
Dec 18, 2025	0.53	0.53	0.52	0.53	0.53	-1.85%	295,460
Dec 17, 2025	0.53	0.54	0.53	0.54	0.54	-	78,336
Dec 16, 2025	0.53	0.54	0.53	0.54	0.54	-	80,097
Dec 15, 2025	0.54	0.54	0.53	0.54	0.54	-	69,851
Dec 14, 2025	0.52	0.54	0.52	0.54	0.54	1.89%	397,236
Dec 11, 2025	0.53	0.53	0.52	0.53	0.53	-1.85%	187,646
Dec 10, 2025	0.53	0.54	0.52	0.54	0.54	1.89%	194,112
Dec 9, 2025	0.52	0.54	0.52	0.53	0.53	-	273,579
Dec 8, 2025	0.52	0.53	0.51	0.53	0.53	3.92%	506,051
Dec 7, 2025	0.50	0.51	0.50	0.51	0.51	-	203,490
Dec 4, 2025	0.51	0.51	0.50	0.51	0.51	-	30,384
Dec 3, 2025	0.49	0.51	0.49	0.51	0.51	4.08%	146,897