InvestSMART

PhosCo Ltd (ASX: PHO) - Share Price

Current share price for PHO : $0.135 0.005 (3.57%)+

PhosCo Ltd's current share price is $0.14. This constitutes a share price movement of -15.63% when compared to its closing share price of $0.16 seven days ago. Relative to today's opening stock price, the PHO stock price is down 0.005 or -3.57%.

PHO Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 0.1575 0.18 0.1 0.135 196,303 -0.0225 (-14.29%)
Last Year (2025) 0.07 0.19 0.046 0.155 183,268 0.085 (121.43%)
This Financial Year (FY2027) 0.145 0.17 0.12 0.135 132,951 -0.01 (-6.90%)
Last Financial Year (FY2026) 0.063 0.19 0.0535 0.15 252,055 0.087 (138.10%)

PHO Share Price History

Date Open High Low Close Volume Daily Movement
17 Dec 1999 67 74 66 71 15,141 4 (5.97%)
16 Dec 1999 58 69 58 66 14,166 8 (13.79%)
15 Dec 1999 59.2 60 58 60 6,057 0.8 (1.35%)
14 Dec 1999 63 63 59 60 8,080 -3 (-4.76%)
13 Dec 1999 65 65 62 63 3,243 -2 (-3.08%)
10 Dec 1999 66 67 63 64 3,281 -2 (-3.03%)
9 Dec 1999 66 69 63 65 11,645 -1 (-1.52%)
8 Dec 1999 63 66 62 66 2,450 3 (4.76%)
7 Dec 1999 66.6 68 62 63 3,535 -3.6 (-5.41%)
6 Dec 1999 69 69 64 66 8,873 -3 (-4.35%)
3 Dec 1999 70 70 65 67 7,766 -3 (-4.29%)
2 Dec 1999 69 71 64 68 12,365 -1 (-1.45%)
1 Dec 1999 60 72 58 65 30,956 5 (8.33%)
30 Nov 1999 64 65 60 61 10,940 -3 (-4.69%)
29 Nov 1999 73 73 64 64 16,606 -9 (-12.33%)
26 Nov 1999 66 75 63 70 51,993 4 (6.06%)
25 Nov 1999 70 70 63 66 19,265 -4 (-5.71%)
24 Nov 1999 55 67 54 67 27,004 12 (21.82%)
23 Nov 1999 52 54 52 53 2,758 1 (1.92%)
22 Nov 1999 53.5 55 51 51 1,905 -2.5 (-4.67%)
19 Nov 1999 52 56 50 50 4,850 -2 (-3.85%)
18 Nov 1999 51 51 48 50 6,515 -1 (-1.96%)
17 Nov 1999 53 54 51 52 2,995 -1 (-1.89%)
16 Nov 1999 54.3 55 53 55 2,308 0.7 (1.29%)
15 Nov 1999 53 55 52 54 2,577 1 (1.89%)

1751 - 1775 of 2205 results

Page 71 of 89

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.