InvestSMART

PhosCo Ltd (ASX: PHO) - Share Price

Current share price for PHO : $0.160 0.005 (3.03%)+

PhosCo Ltd's current share price is $0.16. This constitutes a share price movement of -3.03% when compared to its closing share price of $0.17 seven days ago. Relative to today's opening stock price, the PHO stock price is down 0.005 or -3.03%.

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 0.16 203,389 0.0025 (1.59%)
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 0.16 138,187 0.015 (10.34%)
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
24 Dec 2025 0.15 0.155 0.145 0.155 203,000 0.005 (3.33%)
23 Dec 2025 0.16 0.165 0.15 0.15 153,163 -0.01 (-6.25%)
22 Dec 2025 0.16 0.16 0.145 0.15 101,753 -0.01 (-6.25%)
19 Dec 2025 0.16 0.16 0.16 0.16 6,666 0 (0%)
18 Dec 2025 0.16 0.165 0.15 0.15 796,393 -0.01 (-6.25%)
17 Dec 2025 0.155 0.155 0.145 0.155 741,498 0 (0%)
16 Dec 2025 0.135 0.155 0.135 0.155 928,108 0.02 (14.81%)
15 Dec 2025 0.14 0.145 0.14 0.14 281,241 0 (0%)
12 Dec 2025 0.14 0.14 0.135 0.135 347,402 -0.005 (-3.57%)
11 Dec 2025 0.13 0.14 0.13 0.135 196,898 0.005 (3.85%)
10 Dec 2025 0.12 0.14 0.12 0.13 2,124,487 0.01 (8.33%)
9 Dec 2025 0.12 0.12 0.12 0.12 42,000 0 (0%)
8 Dec 2025 0.115 0.115 0.115 0.115 100,000 0 (0%)
5 Dec 2025 0.11 0.11 0.11 0.11 20,000 0 (0%)
4 Dec 2025 0.115 0.115 0.115 0.115 15,000 0 (0%)
3 Dec 2025 0.1175 0.1175 0.115 0.115 152,183 -0.0025 (-2.13%)
2 Dec 2025 0.12 0.125 0.12 0.12 45,102 0 (0%)
1 Dec 2025 0.125 0.125 0.12 0.12 18,481 -0.005 (-4%)
28 Nov 2025 0.125 0.125 0.12 0.12 16,021 -0.005 (-4%)
27 Nov 2025 0.11 0.11 0.11 0.11 0 0 (0%)
26 Nov 2025 0.115 0.115 0.11 0.11 28,500 -0.005 (-4.35%)
25 Nov 2025 0.11 0.11 0.11 0.11 140,470 0 (0%)
24 Nov 2025 0.115 0.115 0.115 0.115 212,634 0 (0%)
21 Nov 2025 0.12 0.12 0.115 0.115 5,530 -0.005 (-4.17%)
20 Nov 2025 0.12 0.12 0.115 0.115 31,954 -0.005 (-4.17%)

201 - 225 of 2189 results

Page 9 of 88

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.