Skip to main content
PhosCo Ltd (ASX:PHO)
Australia flag Australia · Delayed Price · Currency is AUD
0.140
0.00 (0.00%)
Apr 29, 2026, 2:26 PM AEST

PhosCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.130.140.130.14--3.57%211,981
Apr 28, 20260.130.150.130.140.147.69%114,074
Apr 27, 20260.150.150.130.130.13-7.14%65,398
Apr 24, 20260.130.140.130.140.1412.00%102,928
Apr 23, 20260.130.130.130.130.13-84,118
Apr 22, 20260.130.140.130.130.13-169,721
Apr 21, 20260.130.130.130.130.138.70%16,957
Apr 20, 20260.120.120.120.120.12-383,659
Apr 17, 20260.130.130.120.120.12-8.00%554,415
Apr 16, 20260.140.140.130.130.13-7.41%72,978
Apr 14, 20260.150.150.140.140.14-6.90%397,983
Apr 13, 20260.150.150.150.150.15-3.33%171,631
Apr 10, 20260.150.150.150.150.153.45%41,064
Apr 9, 20260.150.150.150.150.15-198,002
Apr 8, 20260.150.150.140.150.15-824,443
Apr 7, 20260.150.150.140.150.157.41%1,511,717
Apr 2, 20260.130.140.130.140.148.00%30,000
Apr 1, 20260.130.140.130.130.13-3.85%232,097
Mar 31, 20260.120.140.120.130.1313.04%329,967
Mar 30, 20260.130.130.120.120.12-4.17%124,385
Mar 27, 20260.130.130.120.120.12-4.00%60,800
Mar 26, 20260.120.130.120.130.1313.64%417,033
Mar 25, 20260.110.110.110.110.114.76%111,594
Mar 24, 20260.110.110.110.110.115.00%67,863
Mar 23, 20260.120.120.100.100.10-23.08%732,286
Mar 20, 20260.130.130.130.130.13-7,307
Mar 19, 20260.130.130.130.130.134.00%6,000
Mar 18, 20260.130.130.130.130.13-3.85%360,146
Mar 16, 20260.130.140.130.130.13-7.14%121,917
Mar 13, 20260.120.150.120.140.1416.67%949,149
Mar 12, 20260.120.120.120.120.12-4.00%12,453
Mar 10, 20260.130.130.130.130.13-3.85%146,521
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