Skip to main content
PhosCo Ltd (ASX:PHO)
Australia flag Australia · Delayed Price · Currency is AUD
0.130
+0.005 (4.00%)
At close: Mar 9, 2026

PhosCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.130.130.130.130.134.00%161,244
Mar 6, 20260.130.130.130.130.13-185,901
Mar 5, 20260.120.130.120.130.1313.64%126,416
Mar 4, 20260.110.110.110.110.11-86,458
Mar 3, 20260.120.120.110.110.11-8.33%331,007
Mar 2, 20260.120.120.110.120.1214.29%879,526
Feb 27, 20260.120.120.110.110.11-8.70%765,971
Feb 26, 20260.120.120.120.120.12-420,680
Feb 25, 20260.120.120.120.120.12-4.17%305,803
Feb 24, 20260.120.120.120.120.12-151,998
Feb 23, 20260.130.130.120.120.12-4.00%151,867
Feb 20, 20260.130.130.120.130.13-3.85%106,500
Feb 19, 20260.140.140.130.130.13-3.70%208,769
Feb 18, 20260.150.150.140.140.14-6.90%438,114
Feb 13, 20260.150.150.150.150.15-9.38%692,163
Feb 12, 20260.150.160.150.160.166.67%56,625
Feb 11, 20260.150.150.150.150.153.45%4,573
Feb 10, 20260.150.150.150.150.15-167,786
Feb 9, 20260.150.160.150.150.15-3.33%396,546
Feb 6, 20260.150.150.150.150.151.69%66
Feb 5, 20260.150.150.150.150.15-1.67%1,416
Feb 3, 20260.150.150.150.150.15-66
Feb 2, 20260.150.150.150.150.15-7,513
Jan 30, 20260.150.150.150.150.15-21,966
Jan 29, 20260.150.150.150.150.153.45%63,000
Jan 28, 20260.150.150.150.150.15-3.33%22,740
Jan 27, 20260.150.150.150.150.15-105,359
Jan 23, 20260.150.150.140.150.153.45%168,830
Jan 22, 20260.150.150.140.150.15-320,786
Jan 21, 20260.150.150.140.150.15-137,432
Jan 20, 20260.150.150.150.150.15-200,796
Jan 19, 20260.150.150.150.150.15-3.33%118,670
Jan 16, 20260.160.160.150.150.15-6.25%26,531
Jan 15, 20260.160.160.160.160.1610.34%88,027
Jan 13, 20260.150.150.150.150.15-3.33%78,728
Jan 12, 20260.150.150.150.150.153.45%126,075
Jan 9, 20260.150.150.150.150.15-176,612
Jan 8, 20260.150.150.150.150.15-38,925
Jan 7, 20260.150.150.150.150.15-3.33%106,702
Jan 6, 20260.150.150.150.150.15-4,622
Jan 5, 20260.160.160.150.150.15-6.25%133,365
Jan 2, 20260.160.160.160.160.163.23%6,187
Dec 31, 20250.160.160.160.160.163.33%7,142
Dec 30, 20250.150.150.150.150.15-39,794
Dec 29, 20250.170.170.150.150.15-3.23%102,883
Dec 24, 20250.150.160.150.160.163.33%203,000
Dec 23, 20250.160.170.150.150.15-153,163
Dec 22, 20250.160.160.150.150.15-6.25%101,753
Dec 19, 20250.160.160.160.160.166.67%6,666
Dec 18, 20250.160.170.150.150.15-3.23%796,393
Dec 17, 20250.160.160.150.160.16-741,498
Dec 16, 20250.140.160.140.160.1610.71%928,108
Dec 15, 20250.140.150.140.140.143.70%281,241
Dec 12, 20250.140.140.140.140.14-347,402
Dec 11, 20250.130.140.130.140.143.85%196,898
Dec 10, 20250.120.140.120.130.138.33%2,124,487
Dec 9, 20250.120.120.120.120.124.35%42,000
Dec 8, 20250.120.120.120.120.124.55%100,000
Dec 5, 20250.110.110.110.110.11-4.35%20,000
Dec 4, 20250.120.120.120.120.12-15,000
Dec 3, 20250.120.120.120.120.12-4.17%152,183
Dec 2, 20250.120.130.120.120.12-45,102
Dec 1, 20250.130.130.120.120.12-18,481
Nov 28, 20250.130.130.120.120.129.09%16,021
Nov 26, 20250.120.120.110.110.11-28,500
Nov 25, 20250.110.110.110.110.11-4.35%140,470
Nov 24, 20250.120.120.120.120.12-212,634
Nov 21, 20250.120.120.120.120.12-5,530
Nov 20, 20250.120.120.120.120.12-4.17%31,954
Nov 19, 20250.120.120.120.120.12-374,153
Nov 18, 20250.120.120.120.120.12-154,900
Nov 14, 20250.120.120.120.120.12-13
Nov 13, 20250.120.130.120.120.12-269,385
Nov 12, 20250.120.130.120.120.12-472,147
Nov 11, 20250.120.130.120.120.12-259,208
Nov 10, 20250.130.130.120.120.12-4.00%309,205
Nov 7, 20250.120.130.120.130.138.70%243,670
Nov 6, 20250.120.120.120.120.12-945
Nov 5, 20250.120.120.120.120.12-4.17%124,159
Nov 4, 20250.130.130.120.120.12-4.00%215,784
Nov 3, 20250.110.140.110.130.1328.87%2,101,198
Oct 31, 20250.090.110.090.100.1015.48%1,712,773
Oct 30, 20250.100.190.080.080.08-1.18%6,054,179
Oct 29, 20250.090.090.080.090.094.94%158,339
Oct 28, 20250.090.090.080.080.08-5.81%1,122,007
Oct 27, 20250.080.090.080.090.094.88%701,195
Oct 24, 20250.080.080.080.080.081.23%319,543
Oct 23, 20250.080.080.080.080.086.58%556,762
Oct 22, 20250.080.080.080.080.08-468,710
Oct 21, 20250.080.080.080.080.08-2.56%635,624
Oct 20, 20250.080.080.080.080.082.63%108,156
Oct 17, 20250.080.080.080.080.08-2.56%276,311
Oct 16, 20250.080.080.080.080.082.63%10,500
Oct 15, 20250.070.080.070.080.085.56%315,973
Oct 13, 20250.070.070.070.070.07-426,489
Oct 10, 20250.080.080.070.070.07-5.26%5,321
Oct 8, 20250.080.080.080.080.08-29,000
Oct 7, 20250.070.080.070.080.088.57%526,983
Oct 6, 20250.070.070.070.070.07-188,186
Oct 3, 20250.070.070.070.070.07-4.11%101,497