Skip to main content
Phoenix Asia Holdings Limited (PHOE)
NASDAQ: PHOE · Real-Time Price · USD
15.55
+0.15 (0.97%)
At close: Apr 28, 2026, 4:00 PM EDT
15.99
+0.44 (2.83%)
After-hours: Apr 28, 2026, 6:15 PM EDT

Phoenix Asia Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.7917.0015.5515.5515.550.97%1,486
Apr 27, 202615.4015.4015.4015.4015.40-8.33%718
Apr 23, 202617.2517.2516.8016.8016.80-4.00%1,952
Apr 22, 202616.7317.5016.0017.5017.501.45%1,538
Apr 21, 202617.2517.2517.2017.2517.257.75%1,650
Apr 20, 202617.3617.3616.0116.0116.01-9.03%1,605
Apr 17, 202617.4017.6017.4017.6017.60-1,835
Apr 16, 202618.2519.2817.6017.6017.60-8.81%7,169
Apr 15, 202619.6919.6917.8119.3019.3010.29%5,801
Apr 14, 202617.5019.0017.5017.5017.501.51%6,334
Apr 13, 202616.2517.2414.6317.2417.2419.72%6,650
Apr 10, 202614.4014.4014.4014.4014.40-0.76%2,265
Apr 8, 202614.5914.5914.3014.5114.512.11%3,132
Apr 7, 202613.3314.6813.3314.2114.21-5.27%1,451
Apr 6, 202615.1015.1013.5915.0015.002.52%1,941
Apr 2, 202614.6014.6514.6014.6314.63-2.13%1,962
Apr 1, 202614.4514.9514.4514.9514.950.47%2,386
Mar 31, 202614.0014.8814.0014.8814.884.71%5,016
Mar 30, 202613.8614.2113.2714.2114.211.88%10,128
Mar 27, 202614.4514.4513.5013.9513.95-3.47%10,003
Mar 26, 202614.7614.7614.2814.4514.45-2.10%7,558
Mar 25, 202614.4715.1114.4714.7614.76-4.77%5,103
Mar 24, 202615.5015.5015.5015.5015.506.82%1,733
Mar 23, 202615.9115.9114.5114.5114.51-10.98%10,016
Mar 20, 202615.8016.3115.2016.3016.303.89%6,328
Mar 19, 202615.8917.4215.4615.6915.690.71%20,154
Mar 18, 202616.6016.6015.5815.5815.58-2.62%4,843
Mar 17, 202616.2917.9815.7716.0016.00-5.66%14,520
Mar 16, 202615.3317.7515.2816.9616.9610.89%26,224
Mar 13, 202615.8016.0015.0815.3015.30-4.11%27,680
Mar 12, 202616.0017.0015.0115.9515.950.19%22,734
Mar 11, 202615.8515.9515.8015.9215.92-0.52%4,430
Mar 10, 202616.1316.5315.9516.0016.000.33%20,382
Mar 9, 202615.8116.5015.8115.9515.95-2.15%23,041
Mar 6, 202616.0016.3515.8116.3016.302.19%6,621
Mar 5, 202616.0016.1815.6715.9515.950.85%15,190
Mar 4, 202615.6217.8615.6215.8215.82-1.65%28,802
Mar 3, 202615.9516.1815.5716.0816.08-1.32%11,370
Mar 2, 202615.3316.8314.0916.3016.30-3.18%32,834
Feb 27, 202616.3317.8215.5416.8316.83-0.94%20,613
Feb 26, 202616.1717.9315.8016.9916.996.19%27,403
Feb 25, 202618.2718.3716.0016.0016.00-4.71%16,655
Feb 24, 202615.3018.0015.0616.7916.7911.93%24,835
Feb 23, 202615.2917.0314.0515.0015.00-4.40%30,566
Feb 20, 202613.5017.8813.2215.6915.6911.67%290,015
Feb 19, 202613.5314.6813.0014.0514.05-0.64%37,246
Feb 18, 202613.1615.5013.0614.1414.143.44%79,438
Feb 17, 202611.2822.6610.8113.6713.6728.48%510,951
Feb 13, 202610.7312.8210.3610.6410.64-10.44%247,027
Feb 12, 20269.8013.109.8011.8811.8818.44%271,189
Feb 11, 202611.6011.609.7610.0310.03-16.42%62,733
Feb 10, 202613.8513.9111.8012.0012.00-14.16%69,065
Feb 9, 202616.5018.0013.3513.9813.981.97%111,085
Feb 6, 202614.6622.3811.4313.7113.71-21.79%195,726
Feb 5, 202619.4227.1216.0117.5317.53-9.03%238,555
Feb 4, 202616.8331.1116.8319.2719.2717.14%744,554
Feb 3, 202615.9444.0013.2716.4516.45-6.53%590,793
Feb 2, 202640.0840.0816.0017.6017.60-86.78%254,490
Jan 30, 202612.35133.1212.35133.12133.12997.44%139,801
Jan 29, 202613.0013.0012.1312.1312.13-10.15%1,197
Jan 28, 202613.5013.5013.5013.5013.50-446
Jan 27, 202613.7113.7113.5013.5013.50-5.06%1,438
Jan 23, 202613.0814.2213.0814.2214.223.95%2,122
Jan 20, 202613.3013.6813.3013.6813.68-3.80%779
Jan 15, 202614.2214.2214.2214.2214.22-1.80%470
Jan 14, 202615.5015.5014.4814.4814.48-8.76%1,997
Jan 13, 202616.2016.2015.8715.8715.87-0.75%228
Jan 12, 202614.5416.2014.5415.9915.996.46%2,307
Jan 6, 202615.0215.0215.0215.0215.02-10.65%529
Jan 5, 202616.8116.8116.8116.8116.813.51%315
Jan 2, 202614.5716.2414.5716.2416.241.50%2,184
Dec 31, 202516.0016.0016.0016.0016.000.09%759
Dec 30, 202516.0016.4615.5515.9915.99-5.75%1,581
Dec 29, 202515.5318.8815.5316.9616.966.07%5,354
Dec 26, 202514.4116.7013.6815.9915.99-4,391
Dec 24, 202516.9016.9015.9915.9915.995.68%1,193
Dec 23, 202516.0016.0514.9515.1315.13-7.61%3,490
Dec 19, 202517.0817.2016.3816.3816.38-4.23%2,741
Dec 17, 202516.5017.1016.5017.1017.10-3.93%1,751
Dec 15, 202517.8017.8017.8017.8017.804.09%637
Dec 11, 202517.0417.1017.0017.1017.10-4.95%2,094
Dec 10, 202517.9917.9917.9917.9917.994.53%482
Dec 8, 202517.8117.8117.2117.2117.21-8.12%1,466
Dec 5, 202518.0120.1416.5218.7318.739.28%17,058
Dec 4, 202516.8420.9016.0017.1417.141.78%11,817
Dec 3, 202514.2117.4414.2116.8416.841.32%2,639
Dec 2, 202516.9916.9916.4016.6216.623.88%1,283
Dec 1, 202514.2816.9914.2816.0016.0013.31%5,465
Nov 24, 202514.3014.5014.0614.1214.12-7.11%3,392
Nov 20, 202515.2015.2015.2015.2015.200.66%393
Nov 19, 202516.0016.0015.0015.1015.10-10.12%3,124
Nov 13, 202516.7416.8016.7416.8016.800.78%459
Nov 12, 202517.1917.1916.6616.6716.67-3.08%1,065
Nov 11, 202517.5018.0217.0017.2017.200.88%1,238
Nov 7, 202517.5117.5317.0517.0517.05-2.35%1,895
Nov 6, 202518.4620.3117.4617.4617.46-6.33%3,072
Nov 5, 202518.5720.5218.5718.6418.643.56%4,639
Nov 4, 202518.0018.0018.0018.0018.00-5.21%1,269
Nov 3, 202520.5020.5018.9918.9918.990.69%1,654
Oct 31, 202520.4720.4718.8618.8618.86-0.84%7,810