Phoenix Asia Holdings Limited (PHOE)
NASDAQ: PHOE · Real-Time Price · USD
16.30
+0.35 (2.19%)
At close: Mar 6, 2026, 4:00 PM EST
15.60
-0.70 (-4.29%)
After-hours: Mar 6, 2026, 7:47 PM EST
Phoenix Asia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16.00 | 16.35 | 15.81 | 16.30 | 16.30 | 2.19% | 6,621 |
| Mar 5, 2026 | 16.00 | 16.18 | 15.67 | 15.95 | 15.95 | 0.85% | 15,190 |
| Mar 4, 2026 | 15.62 | 17.86 | 15.62 | 15.82 | 15.82 | -1.65% | 28,802 |
| Mar 3, 2026 | 15.95 | 16.18 | 15.57 | 16.08 | 16.08 | -1.32% | 11,370 |
| Mar 2, 2026 | 15.33 | 16.83 | 14.09 | 16.30 | 16.30 | -3.18% | 32,834 |
| Feb 27, 2026 | 16.33 | 17.82 | 15.54 | 16.83 | 16.83 | -0.94% | 20,613 |
| Feb 26, 2026 | 16.17 | 17.93 | 15.80 | 16.99 | 16.99 | 6.19% | 27,403 |
| Feb 25, 2026 | 18.27 | 18.37 | 16.00 | 16.00 | 16.00 | -4.71% | 16,655 |
| Feb 24, 2026 | 15.30 | 18.00 | 15.06 | 16.79 | 16.79 | 11.93% | 24,835 |
| Feb 23, 2026 | 15.29 | 17.03 | 14.05 | 15.00 | 15.00 | -4.40% | 30,566 |
| Feb 20, 2026 | 13.50 | 17.88 | 13.22 | 15.69 | 15.69 | 11.67% | 290,015 |
| Feb 19, 2026 | 13.53 | 14.68 | 13.00 | 14.05 | 14.05 | -0.64% | 37,246 |
| Feb 18, 2026 | 13.16 | 15.50 | 13.06 | 14.14 | 14.14 | 3.44% | 79,438 |
| Feb 17, 2026 | 11.28 | 22.66 | 10.81 | 13.67 | 13.67 | 28.48% | 510,951 |
| Feb 13, 2026 | 10.73 | 12.82 | 10.36 | 10.64 | 10.64 | -10.44% | 247,027 |
| Feb 12, 2026 | 9.80 | 13.10 | 9.80 | 11.88 | 11.88 | 18.44% | 271,189 |
| Feb 11, 2026 | 11.60 | 11.60 | 9.76 | 10.03 | 10.03 | -16.42% | 62,733 |
| Feb 10, 2026 | 13.85 | 13.91 | 11.80 | 12.00 | 12.00 | -14.16% | 69,065 |
| Feb 9, 2026 | 16.50 | 18.00 | 13.35 | 13.98 | 13.98 | 1.97% | 111,085 |
| Feb 6, 2026 | 14.66 | 22.38 | 11.43 | 13.71 | 13.71 | -21.79% | 195,726 |
| Feb 5, 2026 | 19.42 | 27.12 | 16.01 | 17.53 | 17.53 | -9.03% | 238,555 |
| Feb 4, 2026 | 16.83 | 31.11 | 16.83 | 19.27 | 19.27 | 17.14% | 744,554 |
| Feb 3, 2026 | 15.94 | 44.00 | 13.27 | 16.45 | 16.45 | -6.53% | 590,793 |
| Feb 2, 2026 | 40.08 | 40.08 | 16.00 | 17.60 | 17.60 | -86.78% | 254,490 |
| Jan 30, 2026 | 12.35 | 133.12 | 12.35 | 133.12 | 133.12 | 997.44% | 139,801 |
| Jan 29, 2026 | 13.00 | 13.00 | 12.13 | 12.13 | 12.13 | -10.15% | 1,197 |
| Jan 28, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 446 |
| Jan 27, 2026 | 13.71 | 13.71 | 13.50 | 13.50 | 13.50 | -5.06% | 1,438 |
| Jan 23, 2026 | 13.08 | 14.22 | 13.08 | 14.22 | 14.22 | 3.95% | 2,122 |
| Jan 20, 2026 | 13.30 | 13.68 | 13.30 | 13.68 | 13.68 | -3.80% | 779 |
| Jan 15, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -1.80% | 470 |
| Jan 14, 2026 | 15.50 | 15.50 | 14.48 | 14.48 | 14.48 | -8.76% | 1,997 |
| Jan 13, 2026 | 16.20 | 16.20 | 15.87 | 15.87 | 15.87 | -0.75% | 228 |
| Jan 12, 2026 | 14.54 | 16.20 | 14.54 | 15.99 | 15.99 | 6.46% | 2,307 |
| Jan 6, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -10.65% | 529 |
| Jan 5, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 3.51% | 315 |
| Jan 2, 2026 | 14.57 | 16.24 | 14.57 | 16.24 | 16.24 | 1.50% | 2,184 |
| Dec 31, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.09% | 759 |
| Dec 30, 2025 | 16.00 | 16.46 | 15.55 | 15.99 | 15.99 | -5.75% | 1,581 |
| Dec 29, 2025 | 15.53 | 18.88 | 15.53 | 16.96 | 16.96 | 6.07% | 5,354 |
| Dec 26, 2025 | 14.41 | 16.70 | 13.68 | 15.99 | 15.99 | - | 4,391 |
| Dec 24, 2025 | 16.90 | 16.90 | 15.99 | 15.99 | 15.99 | 5.68% | 1,193 |
| Dec 23, 2025 | 16.00 | 16.05 | 14.95 | 15.13 | 15.13 | -7.61% | 3,490 |
| Dec 19, 2025 | 17.08 | 17.20 | 16.38 | 16.38 | 16.38 | -4.23% | 2,741 |
| Dec 17, 2025 | 16.50 | 17.10 | 16.50 | 17.10 | 17.10 | -3.93% | 1,751 |
| Dec 15, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 4.09% | 637 |
| Dec 11, 2025 | 17.04 | 17.10 | 17.00 | 17.10 | 17.10 | -4.95% | 2,094 |
| Dec 10, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 4.53% | 482 |
| Dec 8, 2025 | 17.81 | 17.81 | 17.21 | 17.21 | 17.21 | -8.12% | 1,466 |
| Dec 5, 2025 | 18.01 | 20.14 | 16.52 | 18.73 | 18.73 | 9.28% | 17,058 |
| Dec 4, 2025 | 16.84 | 20.90 | 16.00 | 17.14 | 17.14 | 1.78% | 11,817 |
| Dec 3, 2025 | 14.21 | 17.44 | 14.21 | 16.84 | 16.84 | 1.32% | 2,639 |
| Dec 2, 2025 | 16.99 | 16.99 | 16.40 | 16.62 | 16.62 | 3.88% | 1,283 |
| Dec 1, 2025 | 14.28 | 16.99 | 14.28 | 16.00 | 16.00 | 13.31% | 5,465 |
| Nov 24, 2025 | 14.30 | 14.50 | 14.06 | 14.12 | 14.12 | -7.11% | 3,392 |
| Nov 20, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | 393 |
| Nov 19, 2025 | 16.00 | 16.00 | 15.00 | 15.10 | 15.10 | -10.12% | 3,124 |
| Nov 13, 2025 | 16.74 | 16.80 | 16.74 | 16.80 | 16.80 | 0.78% | 459 |
| Nov 12, 2025 | 17.19 | 17.19 | 16.66 | 16.67 | 16.67 | -3.08% | 1,065 |
| Nov 11, 2025 | 17.50 | 18.02 | 17.00 | 17.20 | 17.20 | 0.88% | 1,238 |
| Nov 7, 2025 | 17.51 | 17.53 | 17.05 | 17.05 | 17.05 | -2.35% | 1,895 |
| Nov 6, 2025 | 18.46 | 20.31 | 17.46 | 17.46 | 17.46 | -6.33% | 3,072 |
| Nov 5, 2025 | 18.57 | 20.52 | 18.57 | 18.64 | 18.64 | 3.56% | 4,639 |
| Nov 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.21% | 1,269 |
| Nov 3, 2025 | 20.50 | 20.50 | 18.99 | 18.99 | 18.99 | 0.69% | 1,654 |
| Oct 31, 2025 | 20.47 | 20.47 | 18.86 | 18.86 | 18.86 | -0.84% | 7,810 |
| Oct 30, 2025 | 17.99 | 20.00 | 17.93 | 19.02 | 19.02 | 4.85% | 9,146 |
| Oct 29, 2025 | 16.81 | 18.14 | 16.81 | 18.14 | 18.14 | 1.06% | 1,300 |
| Oct 28, 2025 | 17.61 | 19.20 | 17.60 | 17.95 | 17.95 | 8.79% | 13,434 |
| Oct 27, 2025 | 17.49 | 17.49 | 14.32 | 16.50 | 16.50 | -5.77% | 9,297 |
| Oct 24, 2025 | 21.21 | 22.12 | 16.40 | 17.51 | 17.51 | -20.55% | 12,741 |
| Oct 23, 2025 | 21.56 | 24.88 | 19.81 | 22.04 | 22.04 | 9.54% | 26,464 |
| Oct 22, 2025 | 17.83 | 21.37 | 17.83 | 20.12 | 20.12 | 14.97% | 15,173 |
| Oct 21, 2025 | 16.93 | 18.07 | 16.93 | 17.50 | 17.50 | 3.49% | 7,233 |
| Oct 20, 2025 | 16.25 | 16.93 | 15.11 | 16.91 | 16.91 | -0.12% | 3,359 |
| Oct 17, 2025 | 16.04 | 17.00 | 15.71 | 16.93 | 16.93 | 12.57% | 13,503 |
| Oct 16, 2025 | 14.34 | 15.05 | 13.50 | 15.04 | 15.04 | 13.68% | 6,706 |
| Oct 15, 2025 | 13.20 | 14.00 | 12.81 | 13.23 | 13.23 | 1.77% | 7,134 |
| Oct 14, 2025 | 12.00 | 14.17 | 11.89 | 13.00 | 13.00 | 10.73% | 19,275 |
| Oct 13, 2025 | 13.80 | 13.94 | 10.50 | 11.74 | 11.74 | -13.68% | 9,976 |
| Oct 10, 2025 | 16.87 | 16.92 | 13.56 | 13.60 | 13.60 | -11.31% | 5,797 |
| Oct 9, 2025 | 13.50 | 15.34 | 13.50 | 15.34 | 15.34 | 15.13% | 6,242 |
| Oct 8, 2025 | 15.50 | 16.42 | 13.32 | 13.32 | 13.32 | -20.71% | 10,895 |
| Oct 7, 2025 | 11.50 | 17.48 | 11.26 | 16.80 | 16.80 | 41.77% | 60,515 |
| Oct 6, 2025 | 11.86 | 12.00 | 11.50 | 11.85 | 11.85 | -0.08% | 17,630 |
| Oct 3, 2025 | 11.80 | 12.06 | 10.30 | 11.86 | 11.86 | 7.82% | 61,025 |
| Oct 2, 2025 | 9.10 | 11.48 | 9.10 | 11.00 | 11.00 | 22.22% | 90,433 |
| Oct 1, 2025 | 8.63 | 9.00 | 8.63 | 9.00 | 9.00 | 1.12% | 3,679 |
| Sep 30, 2025 | 8.66 | 8.96 | 8.66 | 8.90 | 8.90 | 1.60% | 5,471 |
| Sep 29, 2025 | 8.76 | 8.78 | 8.75 | 8.76 | 8.76 | 0.11% | 2,940 |
| Sep 26, 2025 | 8.65 | 9.57 | 8.36 | 8.75 | 8.75 | -3.85% | 11,270 |
| Sep 25, 2025 | 8.19 | 9.10 | 8.19 | 9.10 | 9.10 | 6.31% | 17,637 |
| Sep 24, 2025 | 8.91 | 8.91 | 8.56 | 8.56 | 8.56 | -1.04% | 2,248 |
| Sep 23, 2025 | 8.75 | 8.95 | 8.50 | 8.65 | 8.65 | -1.14% | 4,041 |
| Sep 22, 2025 | 8.58 | 8.75 | 8.40 | 8.75 | 8.75 | 1.74% | 5,830 |
| Sep 19, 2025 | 8.30 | 8.69 | 8.30 | 8.60 | 8.60 | 1.18% | 4,626 |
| Sep 18, 2025 | 8.49 | 8.74 | 8.49 | 8.50 | 8.50 | - | 4,621 |
| Sep 17, 2025 | 8.15 | 9.00 | 8.15 | 8.50 | 8.50 | - | 7,460 |
| Sep 16, 2025 | 8.27 | 8.69 | 8.01 | 8.50 | 8.50 | 1.07% | 15,016 |
| Sep 15, 2025 | 8.39 | 8.60 | 7.70 | 8.41 | 8.41 | 3.83% | 8,321 |