Phoenix Asia Holdings Limited (PHOE)
NASDAQ: PHOE · Real-Time Price · USD
3.150
-0.050 (-1.56%)
At close: May 12, 2025, 4:00 PM
3.050
-0.100 (-3.17%)
After-hours: May 12, 2025, 6:55 PM EDT
Phoenix Asia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.22 | 3.27 | 2.90 | 3.15 | 3.15 | -1.56% | 104,036 |
| May 9, 2025 | 2.99 | 3.29 | 2.84 | 3.20 | 3.20 | 10.34% | 115,125 |
| May 8, 2025 | 2.80 | 2.92 | 2.73 | 2.90 | 2.90 | 6.62% | 52,021 |
| May 7, 2025 | 2.75 | 2.98 | 2.70 | 2.72 | 2.72 | -7.80% | 127,182 |
| May 6, 2025 | 2.50 | 2.99 | 2.50 | 2.95 | 2.95 | 14.79% | 1,658,412 |
| May 5, 2025 | 2.68 | 2.68 | 2.31 | 2.57 | 2.57 | -2.28% | 74,865 |
| May 2, 2025 | 2.60 | 2.76 | 2.51 | 2.63 | 2.63 | -1.50% | 48,983 |
| May 1, 2025 | 2.78 | 3.07 | 2.66 | 2.67 | 2.67 | -5.99% | 213,496 |
| Apr 30, 2025 | 3.00 | 3.00 | 2.65 | 2.84 | 2.84 | -2.41% | 92,040 |
| Apr 29, 2025 | 2.91 | 3.10 | 2.59 | 2.91 | 2.91 | -3.00% | 128,833 |
| Apr 28, 2025 | 3.13 | 3.95 | 2.52 | 3.00 | 3.00 | -17.81% | 881,077 |