InvestSMART

PhosCo Ltd (ASX: PHO) - Share Price

- Current share price for PHO : $0.140

PhosCo Ltd's current share price is $0.14. This constitutes a share price movement of -12.50% 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 unchanged.

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 0.14 196,893 -0.0175 (-11.11%)
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 0.14 133,652 -0.005 (-3.45%)
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
22 Feb 1999 20.5 21 20.5 20.5 1,100 0 (0%)
19 Feb 1999 22.7 22.7 20.5 20.5 2,843 -2.2 (-9.69%)
18 Feb 1999 22.5 22.5 21 21.5 753 -1 (-4.44%)
17 Feb 1999 22 23 22 23 2,968 1 (4.55%)
16 Feb 1999 21.5 23 21.5 22 7,314 0.5 (2.33%)
15 Feb 1999 21 22 20 20.5 1,055 -0.5 (-2.38%)
12 Feb 1999 19.5 21 19.5 21 1,576 1.5 (7.69%)
11 Feb 1999 19.5 19.5 19.5 19.5 1,030 0 (0%)
10 Feb 1999 18 19 18 19 1,066 1 (5.56%)
9 Feb 1999 18 18.5 18 18.5 850 0.5 (2.78%)
8 Feb 1999 19 19.5 18 18 1,806 -1 (-5.26%)
5 Feb 1999 19.5 19.5 19 19 1,000 -0.5 (-2.56%)
4 Feb 1999 20.5 22.5 20 20 1,825 -0.5 (-2.44%)
3 Feb 1999 21 21.5 19.5 19.5 2,120 -1.5 (-7.14%)
2 Feb 1999 22.5 22.5 20 21.5 2,814 -1 (-4.44%)
1 Feb 1999 22.5 23 22 23 3,827 0.5 (2.22%)
29 Jan 1999 21 22.5 21 22.5 8,000 1.5 (7.14%)
28 Jan 1999 23 24 20.5 20.5 7,294 -2.5 (-10.87%)
27 Jan 1999 17 25 16 20 3,307 3 (17.65%)
22 Jan 1999 16 17 16 16 1,290 0 (0%)
21 Jan 1999 15 16 15 16 310 1 (6.67%)
20 Jan 1999 16 16 16 16 750 0 (0%)
19 Jan 1999 16 16 16 16 100 0 (0%)
18 Jan 1999 16 16 16 16 100 0 (0%)
13 Jan 1999 16 16 15 15 419 -1 (-6.25%)

1951 - 1975 of 2204 results

Page 79 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.