PHI Group Inc (CE) Historical Data - PHIG | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
PHI Group Inc (CE) (PHIG)
PHI Group Inc (CE) (PHIG) Historical

PHI Group Inc (CE) (PHIG)

24.50

0.00

(0.00%)

Closed 24 June 6:00AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-0.20366598778	24.55	24.55	24.5	15731	24.5298057	CS
4	0.5	2.08333333333	24	24.555	24	10854	24.53699755	CS
12	0.5	2.08333333333	24	25.015	23.98	9541	24.28415135	CS
26	0.75	3.15789473684	23.75	25.02	20.5	6932	24.07348621	CS
52	12.48	103.826955075	12.02	25.02	11.99	5478	22.59033862	CS
156	4.5	22.5	20	25.02	4	5132	16.53553784	CS
260	16.625	211.111111111	7.875	25.02	4	9133	11.75945004	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719005040	24.5	0	0.00	24.5	24.5	24.5	0
1718918640	24.5	-0.05	-0.20	24.55	24.55	24.5	19061
1718746140	24.55	0	0.00	24.51	24.55	24.51	17866
1718659680	24.55	0	0.00	24.55	24.55	24.51	10267
1718400480	24.55	0	0.00	24.55	24.55	24.55	0
1718314080	24.55	0	0.00	24.55	24.55	24.55	0
1718227680	24.55	0	0.00	24.55	24.55	24.55	0
1718141280	24.55	0	0.00	24.55	24.55	24.55	0
1718054880	24.55	0.05	0.20	24.505	24.55	24.495	21896
1717795800	24.5	-0.06	-0.22	24.5	24.5	24.5	1827
1717709400	24.555	0	0.00	24.555	24.555	24.555	0
1717622760	24.555	0	0.00	24.555	24.555	24.555	0
1717536360	24.555	0	0.02	24.55	24.555	24.55	229
1717450140	24.55	0.55	2.29	24.51	24.55	24.49	15532
1717190940	24	0	0.00	24	24	24	0
1717104540	24	0	0.00	24	24	24	0
1717018140	24	0	0.00	24	24	24	0
1716931740	24	-0.99	-3.96	24	24	24	156
1716586140	24.99	0	0.00	24.99	24.99	24.99	0
1716499740	24.99	0	0.00	24.99	24.99	24.99	0
1716413340	24.99	0	0.00	24.99	24.99	24.99	0
1716326940	24.99	0.89	3.69	25	25.015	24.99	11745
1716240540	24.1	0	0.00	24.1	24.1	24.1	0
1715981340	24.1	0	0.00	24.1	24.1	24.1	1120
1715894400	24.1	0	0.00	24.1	24.1	24.1	0
1715808000	24.1	0	0.00	24.1	24.1	24.1	0
1715721600	24.1	0	0.00	24.1	24.1	24.1	0
1715635200	24.1	0	0.00	24.1	24.1	24.1	0
1715376000	24.1	0.09	0.35	24.1	24.1	24.1	1000
1715289720	24.015	-0.04	-0.15	24.015	24.015	24.015	1000
1715203200	24.05	0	0.00	24.05	24.05	24.05	0
1715116800	24.05	0	0.00	24.05	24.05	24.05	0
1715030400	24.05	0	0.00	24.05	24.05	24.05	0
1714771200	24.05	0	0.00	24.05	24.05	24.05	0
1714684800	24.05	0	0.00	24.05	24.05	24.05	0
1714598400	24.05	0	0.00	24.05	24.05	24.05	1191
1714512600	24.05	0.05	0.21	24.05	24.05	24.05	20108
1714425900	24	0	0.00	24	24	24	0
1714166700	24	0	0.00	24	24	24	0
1714080300	24	0	0.00	24	24	23.98	15993
1713994140	24	0	0.00	24	24	24	0
1713907740	24	0	0.00	24	24	24	350
1713821340	24	0.02	0.08	24	24	24	1993
1713561900	23.98	-0.07	-0.29	24	24.05	23.98	32361
1713475500	24.05	0	0.00	24.05	24.05	24.05	0
1713389100	24.05	0.05	0.21	24.03	24.05	23.9919	20061
1713302400	24	0	0.00	24	24	24	0
1713216000	24	0	0.00	24	24	24	1209
1712956800	24	0	0.00	24	24	24	0
1712870400	24	0	0.00	24	24	24	0
1712784000	24	0	0.00	24	24	24	0
1712697600	24	0	0.00	24	24	24	0
1712611200	24	0	0.00	24	24	24	0
1712352000	24	0.02	0.08	24	24	24	2022
1712266140	23.98	0	0.00	23.98	23.98	23.98	0
1712179740	23.98	0	0.00	23.98	23.98	23.98	0
1712093340	23.98	0	0.00	23.98	23.98	23.98	0
1712006940	23.98	2.21	10.15	24	24	23.98	12924
1711661280	21.77	0	0.00	21.77	21.77	21.77	0
1711574880	21.77	0	0.00	21.77	21.77	21.77	0
1711488480	21.77	0	0.00	21.77	21.77	21.77	0
1711402080	21.77	0	0.00	21.77	21.77	21.77	0

Calidi Biotherapeutics

Tautachrome (CE)

Druckfarben Hellas

AMEN Properties (PK)

NLBNPIT22EV5 20240822 3.1

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions