Phosco Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | 0 |
| 2024-08-30 | 0.035 | 0.037 | 0.035 | 0.036 | 0.036 | 220,000 |
| 2024-08-29 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-08-28 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-08-27 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 10,000 |
| 2024-08-26 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-08-23 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-08-22 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-08-21 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-08-20 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-08-19 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 1,300 |
| 2024-08-16 | 0.026 | 0.026 | 0.026 | 0.026 | 0.026 | 0 |
| 2024-08-15 | 0.026 | 0.026 | 0.026 | 0.026 | 0.026 | 100,000 |
| 2024-08-14 | 0.027 | 0.027 | 0.026 | 0.026 | 0.026 | 170,000 |
| 2024-08-13 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 220,250 |
| 2024-08-12 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 0 |
| 2024-08-09 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 0 |
| 2024-08-08 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 4,851 |
| 2024-08-07 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 98,031 |
| 2024-08-06 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 508,304 |
| 2024-08-05 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-08-02 | 0.029 | 0.030 | 0.029 | 0.030 | 0.030 | 326,178 |
| 2024-08-01 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 0 |
| 2024-07-31 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | 26,155 |
| 2024-07-30 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-07-29 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-07-26 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 4,664 |
| 2024-07-25 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-07-24 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-07-23 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-07-22 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-07-19 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-07-18 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-07-17 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 150 |
| 2024-07-16 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 7,082 |
| 2024-07-15 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-07-12 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-07-11 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-07-10 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-07-09 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-07-08 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 33,333 |
| 2024-07-05 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 49,333 |
| 2024-07-04 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 0 |
| 2024-07-03 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 0 |
| 2024-07-02 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | 34,482 |
| 2024-07-01 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 16,495 |
| 2024-06-28 | 0.023 | 0.028 | 0.023 | 0.028 | 0.028 | 386,902 |
| 2024-06-27 | 0.027 | 0.027 | 0.026 | 0.027 | 0.027 | 218,320 |
| 2024-06-26 | 0.026 | 0.027 | 0.026 | 0.026 | 0.026 | 97,852 |
| 2024-06-25 | 0.030 | 0.030 | 0.027 | 0.027 | 0.027 | 522,000 |
| 2024-06-24 | 0.035 | 0.035 | 0.034 | 0.034 | 0.034 | 221,750 |
| 2024-06-21 | 0.034 | 0.037 | 0.034 | 0.035 | 0.035 | 735,266 |
| 2024-06-20 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-06-19 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-06-18 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-06-17 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 78,056 |
| 2024-06-14 | 0.035 | 0.036 | 0.035 | 0.035 | 0.035 | 71,459 |
| 2024-06-13 | 0.035 | 0.035 | 0.034 | 0.035 | 0.035 | 311,679 |
| 2024-06-12 | 0.035 | 0.035 | 0.029 | 0.035 | 0.035 | 1,103,858 |
| 2024-06-11 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 21,666 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.