Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

PhosCo Ltd (PHO) Historical Prices

AU:PHO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20260.140.140.140.140.14-3.57%71,2480.50
Oct 30, 20260.140.150.140.140.14+0.00%381,4232.68
Oct 29, 20260.140.140.140.140.14-3.45%135,0000.93
Oct 28, 20260.140.150.140.150.15+3.57%62,0810.43
Oct 27, 20260.160.160.140.140.14-6.67%327,4732.21
Oct 26, 20260.160.160.150.150.15-6.25%104,3920.69
Oct 23, 20260.160.160.160.160.16+0.00%110,7130.74
Oct 22, 20260.170.170.160.160.16-3.03%61,8580.41
Oct 21, 20260.170.170.170.170.17+3.13%97,2320.64
Oct 20, 20260.160.160.160.160.16+0.00%2,3670.02
Oct 19, 20260.160.160.160.160.16-3.03%13,3330.09
Oct 16, 20260.160.170.160.170.17+3.13%295,4752.00
Oct 15, 20260.160.160.160.160.16+0.00%3,4000.02
Oct 14, 20260.160.160.160.160.16+0.00%25,0000.16
Oct 13, 20260.160.170.160.160.16+0.00%00.00
Oct 12, 20260.160.160.160.160.16+0.00%54,0390.35
Oct 09, 20260.160.160.160.160.16-3.03%121,2900.79
Oct 08, 20260.170.170.160.170.17+0.00%00.00
Oct 07, 20260.170.170.170.170.17+0.00%56,5200.37
Oct 06, 20260.170.170.170.170.17+3.13%57,1980.37
Oct 05, 20260.160.160.160.160.16-3.03%426,9092.85
Oct 02, 20260.170.170.170.170.17+0.00%66,7700.45
Oct 01, 20260.170.170.170.170.17+0.00%92,1710.63
Sep 30, 20260.170.170.170.170.17-2.94%99,1850.68
Sep 29, 20260.170.170.170.170.17+0.00%00.00
Sep 28, 20260.170.170.170.170.17+3.03%493,5483.52
Sep 25, 20260.170.170.170.170.17+3.13%77,5110.55
Sep 24, 20260.160.160.160.160.16+3.23%238,4791.72
Sep 23, 20260.160.160.160.160.16+0.00%114,1380.83
Sep 22, 20260.160.160.160.160.16+0.00%129,6580.95
Sep 21, 20260.160.160.160.160.16+0.00%64,3120.47
Sep 18, 20260.160.160.160.160.16+0.00%100,0580.73
Sep 17, 20260.160.160.160.160.16+0.00%00.00
Sep 16, 20260.160.160.160.160.16+0.00%10,0000.07
Sep 15, 20260.160.160.160.160.16+0.00%381,9972.76
Sep 14, 20260.160.160.150.160.16+0.00%180,1391.24
Sep 11, 20260.150.160.150.160.16+3.33%337,9932.40
Sep 10, 20260.150.150.150.150.15+3.45%137,5890.99
Sep 09, 20260.150.150.150.150.15+0.00%00.00
Sep 08, 20260.140.150.140.150.15+3.57%101,2110.70
Sep 07, 20260.150.150.140.140.14-3.45%215,6861.43
Sep 04, 20260.150.150.150.150.15+0.00%8000.01
Sep 03, 20260.150.150.150.150.15+0.00%184,0911.18
Sep 02, 20260.150.150.150.150.15+3.57%106,3390.67
Sep 01, 20260.140.140.140.140.14-3.45%1530.00
Aug 31, 20260.150.150.150.150.15-6.45%49,8360.28
Aug 28, 20260.150.160.150.160.16+3.33%193,7671.11
Aug 27, 20260.150.150.150.150.15+0.00%77,5910.44
Aug 26, 20260.160.160.150.150.15+0.00%558,9113.25
Aug 25, 20260.160.160.150.150.15+0.00%93,6360.55