Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

PhosCo Ltd (PHO.AX)

Compare
0.0560
0.0000
(0.00%)
At close: April 11 at 4:10:16 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.05600.05600.05600.05600.0560378,571
Apr 10, 20250.05650.05650.05650.05650.0565-
Apr 9, 20250.05650.05650.05650.05650.0565-
Apr 8, 20250.05800.05900.05650.05650.0565104,916
Apr 7, 20250.05500.05500.05500.05500.0550-
Apr 4, 20250.05500.05500.05500.05500.055010,125
Apr 3, 20250.05900.05900.05900.05900.0590-
Apr 2, 20250.05900.05900.05900.05900.0590-
Apr 1, 20250.05900.06000.05900.05900.0590508,394
Mar 31, 20250.06000.06000.06000.06000.0600159,271
Mar 28, 20250.06000.06000.06000.06000.060091,000
Mar 27, 20250.06000.06000.06000.06000.0600-
Mar 26, 20250.06000.06000.06000.06000.0600-
Mar 25, 20250.06000.06000.06000.06000.06009,000
Mar 24, 20250.06500.06500.06500.06500.065011,764
Mar 21, 20250.07000.07000.07000.07000.0700480,000
Mar 20, 20250.07000.07000.07000.07000.0700-
Mar 19, 20250.07000.07000.07000.07000.070071,215
Mar 18, 20250.06500.06500.06500.06500.0650-
Mar 17, 20250.06500.06500.06500.06500.06507,100
Mar 14, 20250.06500.06500.06500.06500.0650130,504
Mar 13, 20250.06940.06940.06480.06480.0648105,431
Mar 12, 20250.06570.06940.06570.06660.0666128,053
Mar 11, 20250.06110.06480.06110.06200.0620502,372
Mar 10, 20250.06160.06160.06160.06160.0616-
Mar 7, 20250.06160.06160.06160.06160.0616-
Mar 6, 20250.06110.06160.06110.06160.061621,001
Mar 5, 20250.05920.05920.05920.05920.059210,803
Mar 4, 20250.06500.06500.06500.06500.0650147,191
Mar 3, 20250.07000.07000.07000.07000.0700-
Feb 28, 20250.07000.07000.07000.07000.0700-
Feb 27, 20250.07000.07000.07000.07000.070014,385
Feb 26, 20250.07000.07000.07000.07000.07002,267
Feb 25, 20250.07000.07000.07000.07000.0700-
Feb 24, 20250.07000.07000.07000.07000.0700300,000
Feb 21, 20250.07000.07000.07000.07000.0700307,214
Feb 20, 20250.08000.08000.07800.07800.078062,031
Feb 19, 20250.07000.08000.07000.08000.0800481,244
Feb 18, 20250.06900.06900.06900.06900.0690-
Feb 17, 20250.06900.06900.06900.06900.0690-
Feb 14, 20250.06900.06900.06900.06900.0690-
Feb 13, 20250.06900.06900.06900.06900.0690-
Feb 12, 20250.06900.06900.06900.06900.0690-
Feb 11, 20250.06900.06900.06900.06900.06902,350
Feb 10, 20250.06900.06900.06900.06900.069025,372
Feb 7, 20250.06700.07000.06700.06900.069014,100
Feb 6, 20250.06700.06700.06700.06700.067014,925
Feb 5, 20250.06700.06700.06700.06700.06702,906
Feb 4, 20250.06600.06600.06600.06600.066047,547
Feb 3, 20250.06700.06700.06700.06700.067010,621
Jan 31, 20250.06700.06700.06700.06700.0670-
Jan 30, 20250.06700.06700.06700.06700.0670-
Jan 29, 20250.06700.06700.06700.06700.067011,044
Jan 28, 20250.06800.06800.06800.06800.068044,115
Jan 24, 20250.07000.07000.07000.07000.0700104,110
Jan 23, 20250.06900.06900.06900.06900.0690-
Jan 22, 20250.06900.06900.06900.06900.0690-
Jan 21, 20250.06900.06900.06900.06900.0690-
Jan 20, 20250.06900.06900.06900.06900.069045,890
Jan 17, 20250.06800.06800.06800.06800.06805,575
Jan 16, 20250.06900.06900.06900.06900.0690-
Jan 15, 20250.06900.06900.06900.06900.069030,000
Jan 14, 20250.07100.07100.07100.07100.07105,338
Jan 13, 20250.07000.07100.07000.07100.071039,859
Jan 10, 20250.07000.07000.07000.07000.0700200
Jan 9, 20250.07100.07100.07100.07100.0710-
Jan 8, 20250.07100.07100.07100.07100.0710-
Jan 7, 20250.07000.07100.07000.07100.071020,000
Jan 6, 20250.06900.06900.06900.06900.0690118,916
Jan 3, 20250.07000.07000.07000.07000.0700-
Jan 2, 20250.07000.07000.07000.07000.0700-
Dec 31, 20240.07100.07100.07000.07000.070090,716
Dec 30, 20240.06900.07100.06900.07100.071089,882
Dec 27, 20240.06100.06400.06000.06400.0640113,025
Dec 24, 20240.06400.06500.06400.06500.0650109,727
Dec 23, 20240.06500.06500.06500.06500.065038,538
Dec 20, 20240.06500.06500.06500.06500.0650-
Dec 19, 20240.06500.06500.06500.06500.0650-
Dec 18, 20240.06500.06500.06500.06500.0650-
Dec 17, 20240.06500.06500.06500.06500.0650-
Dec 16, 20240.06500.06500.06500.06500.065032,230
Dec 13, 20240.07100.07100.07100.07100.0710-
Dec 12, 20240.07500.07500.07100.07100.0710267,200
Dec 11, 20240.07800.07800.07700.07700.077092,820
Dec 10, 20240.08000.08000.08000.08000.080070,082
Dec 9, 20240.08100.08200.08000.08000.0800284,857
Dec 6, 20240.08600.08600.08500.08500.085076,000
Dec 5, 20240.08000.08500.07700.08500.08501,236,559
Dec 4, 20240.08000.08000.07950.08000.0800355,843
Dec 3, 20240.07800.07800.07650.07700.0770613,453
Dec 2, 20240.08000.08000.07000.07000.0700444,405
Nov 29, 20240.07100.08500.07100.08400.0840624,374
Nov 28, 20240.08000.08100.07000.07000.0700593,264
Nov 27, 20240.07200.08100.07200.07900.07901,425,014
Nov 26, 20240.06500.07000.06500.07000.0700224,232
Nov 25, 20240.04000.04000.04000.04000.0400-
Nov 22, 20240.04000.04000.04000.04000.0400-
Nov 21, 20240.04000.04000.04000.04000.0400-
Nov 20, 20240.04000.04000.04000.04000.040015,000
Nov 19, 20240.04300.04300.04300.04300.0430-
Nov 18, 20240.04300.04300.04300.04300.0430-
Nov 15, 20240.04300.04300.04300.04300.0430-
Nov 14, 20240.04300.04300.04300.04300.04309,000
Nov 13, 20240.04000.04000.04000.04000.0400-
Nov 12, 20240.04000.04000.04000.04000.0400-
Nov 11, 20240.04000.04000.04000.04000.0400-
Nov 8, 20240.04000.04000.04000.04000.0400-
Nov 7, 20240.04000.04000.04000.04000.0400154,277
Nov 6, 20240.04000.04000.04000.04000.0400-
Nov 5, 20240.04000.04000.04000.04000.0400-
Nov 4, 20240.04000.04000.04000.04000.0400455,385
Nov 1, 20240.04000.04000.04000.04000.0400-
Oct 31, 20240.04000.04000.04000.04000.0400-
Oct 30, 20240.04100.04100.04000.04000.0400161,117
Oct 29, 20240.04100.04100.04100.04100.041012,224
Oct 28, 20240.04100.04100.04100.04100.0410201,443
Oct 25, 20240.04000.04000.04000.04000.0400-
Oct 24, 20240.04000.04000.04000.04000.0400-
Oct 23, 20240.04000.04000.04000.04000.0400-
Oct 22, 20240.04000.04000.04000.04000.04002,134
Oct 21, 20240.04000.04000.04000.04000.0400106,666
Oct 18, 20240.04200.04200.04200.04200.0420-
Oct 17, 20240.04200.04200.04200.04200.042013,500
Oct 16, 20240.04400.04400.04000.04000.0400143,718
Oct 15, 20240.04600.04600.04600.04600.0460-
Oct 14, 20240.04600.04600.04600.04600.0460-
Oct 11, 20240.04600.04600.04600.04600.0460-
Oct 10, 20240.04600.04600.04600.04600.0460-
Oct 9, 20240.04600.04600.04600.04600.0460-
Oct 8, 20240.04600.04600.04600.04600.0460-
Oct 7, 20240.04600.04600.04600.04600.0460-
Oct 4, 20240.04600.04600.04600.04600.0460-
Oct 3, 20240.04000.04600.04000.04600.0460247,524
Oct 2, 20240.04000.04000.04000.04000.0400-
Oct 1, 20240.04000.04000.04000.04000.0400-
Sep 30, 20240.04000.04000.04000.04000.0400-
Sep 27, 20240.04000.04000.04000.04000.0400-
Sep 26, 20240.04000.04000.04000.04000.040010,367
Sep 25, 20240.04000.04000.04000.04000.0400-
Sep 24, 20240.04000.04000.04000.04000.0400-
Sep 23, 20240.04000.04000.04000.04000.040015,074
Sep 20, 20240.03700.04000.03700.04000.0400303,026
Sep 19, 20240.03700.03700.03700.03700.0370109,086
Sep 18, 20240.03700.03700.03700.03700.0370-
Sep 17, 20240.03700.03700.03700.03700.0370-
Sep 16, 20240.03700.03700.03700.03700.037037,785
Sep 13, 20240.03400.03400.03400.03400.0340-
Sep 12, 20240.03400.03400.03400.03400.0340-
Sep 11, 20240.03400.03400.03400.03400.0340-
Sep 10, 20240.03400.03400.03400.03400.0340-
Sep 9, 20240.03400.03400.03400.03400.034012,316
Sep 6, 20240.03400.03400.03400.03400.0340-
Sep 5, 20240.03400.03400.03400.03400.0340-
Sep 4, 20240.03400.03400.03400.03400.034020,000
Sep 3, 20240.03600.03600.03600.03600.0360-
Sep 2, 20240.03600.03600.03600.03600.0360-
Aug 30, 20240.03500.03700.03500.03600.0360220,000
Aug 29, 20240.03000.03000.03000.03000.0300-
Aug 28, 20240.03000.03000.03000.03000.0300-
Aug 27, 20240.03000.03000.03000.03000.030010,000
Aug 26, 20240.03000.03000.03000.03000.0300-
Aug 23, 20240.03000.03000.03000.03000.0300-
Aug 22, 20240.03000.03000.03000.03000.0300-
Aug 21, 20240.03000.03000.03000.03000.0300-
Aug 20, 20240.03000.03000.03000.03000.0300-
Aug 19, 20240.03000.03000.03000.03000.03001,300
Aug 16, 20240.02600.02600.02600.02600.0260-
Aug 15, 20240.02600.02600.02600.02600.0260100,000
Aug 14, 20240.02700.02700.02600.02600.0260170,000
Aug 13, 20240.03000.03000.03000.03000.0300220,250
Aug 12, 20240.02900.02900.02900.02900.0290-
Aug 9, 20240.02900.02900.02900.02900.0290-
Aug 8, 20240.02900.02900.02900.02900.02904,851
Aug 7, 20240.02900.02900.02900.02900.029098,031
Aug 6, 20240.02900.02900.02900.02900.0290508,304
Aug 5, 20240.03000.03000.03000.03000.0300-
Aug 2, 20240.02900.03000.02900.03000.0300326,178
Aug 1, 20240.02700.02700.02700.02700.0270-
Jul 31, 20240.02700.02700.02700.02700.027026,155
Jul 30, 20240.03000.03000.03000.03000.0300-
Jul 29, 20240.03000.03000.03000.03000.0300-
Jul 26, 20240.03000.03000.03000.03000.03004,664
Jul 25, 20240.03000.03000.03000.03000.0300-
Jul 24, 20240.03000.03000.03000.03000.0300-
Jul 23, 20240.03000.03000.03000.03000.0300-
Jul 22, 20240.03000.03000.03000.03000.0300-
Jul 19, 20240.03000.03000.03000.03000.0300-
Jul 18, 20240.03000.03000.03000.03000.0300-
Jul 17, 20240.03000.03000.03000.03000.0300150
Jul 16, 20240.03000.03000.03000.03000.03007,082
Jul 15, 20240.03000.03000.03000.03000.0300-
Jul 12, 20240.03000.03000.03000.03000.0300-
Jul 11, 20240.03000.03000.03000.03000.0300-
Jul 10, 20240.03000.03000.03000.03000.0300-
Jul 9, 20240.03000.03000.03000.03000.0300-
Jul 8, 20240.03000.03000.03000.03000.030033,333
Jul 5, 20240.03000.03000.03000.03000.030049,333
Jul 4, 20240.02900.02900.02900.02900.0290-
Jul 3, 20240.02900.02900.02900.02900.0290-
Jul 2, 20240.02900.02900.02900.02900.029034,482
Jul 1, 20240.03000.03000.03000.03000.030016,495
Jun 28, 20240.02300.02800.02300.02800.0280386,902
Jun 27, 20240.02700.02700.02600.02700.0270218,320
Jun 26, 20240.02600.02700.02600.02600.026097,852
Jun 25, 20240.03000.03000.02700.02700.0270522,000
Jun 24, 20240.03500.03500.03400.03400.0340221,750
Jun 21, 20240.03400.03700.03400.03500.0350735,266
Jun 20, 20240.03500.03500.03500.03500.0350-
Jun 19, 20240.03500.03500.03500.03500.0350-
Jun 18, 20240.03500.03500.03500.03500.0350-
Jun 17, 20240.03500.03500.03500.03500.035078,056
Jun 14, 20240.03500.03600.03500.03500.035071,459
Jun 13, 20240.03500.03500.03400.03500.0350311,679
Jun 12, 20240.03500.03500.02900.03500.03501,103,858
Jun 11, 20240.03300.03300.03300.03300.033021,666
Jun 7, 20240.04000.04000.04000.04000.0400127,681
Jun 6, 20240.04300.04300.04200.04200.0420355,802
Jun 5, 20240.04400.04400.04400.04400.0440-
Jun 4, 20240.04700.04700.04400.04400.044081,866
Jun 3, 20240.04600.04600.04600.04600.04601,500
May 31, 20240.04600.04600.04600.04600.0460-
May 30, 20240.04600.04600.04600.04600.0460-
May 29, 20240.04100.04600.04100.04600.046028,527
May 28, 20240.04000.04000.04000.04000.0400-
May 27, 20240.04000.04000.04000.04000.040026,937
May 24, 20240.06000.06000.06000.06000.0600-
May 23, 20240.06000.06000.06000.06000.0600-
May 22, 20240.06000.06000.06000.06000.060016,666
May 21, 20240.06200.06200.06200.06200.0620-
May 20, 20240.06200.06200.06200.06200.0620-
May 17, 20240.06200.06200.06200.06200.0620-
May 16, 20240.06200.06200.06200.06200.0620-
May 15, 20240.06200.06200.06200.06200.0620-
May 14, 20240.06200.06200.06200.06200.0620-
May 13, 20240.06200.06200.06200.06200.0620-
May 10, 20240.06200.06200.06200.06200.0620-
May 9, 20240.06200.06200.06200.06200.0620-
May 8, 20240.06200.06200.06200.06200.0620-
May 7, 20240.06200.06200.06200.06200.062081,315
May 6, 20240.05800.06200.05800.06200.0620408,697
May 3, 20240.05800.06000.05800.06000.06008,460
May 2, 20240.05800.05800.05800.05800.0580-
May 1, 20240.05800.05800.05800.05800.0580-
Apr 30, 20240.05800.05800.05800.05800.0580-
Apr 29, 20240.05800.05800.05800.05800.0580-
Apr 26, 20240.05800.05800.05800.05800.0580-
Apr 24, 20240.05500.05800.05500.05800.05808,217
Apr 23, 20240.05500.05500.05500.05500.0550-
Apr 22, 20240.05500.05500.05500.05500.0550-
Apr 19, 20240.05500.05500.05500.05500.0550-
Apr 18, 20240.05500.05500.05500.05500.0550-
Apr 17, 20240.05500.05500.05500.05500.0550-
Apr 16, 20240.05500.05500.05500.05500.0550-
Apr 15, 20240.05500.05500.05500.05500.0550-
Apr 12, 20240.05500.05500.05500.05500.0550-
Apr 11, 20240.05500.05500.05500.05500.0550-

Related Tickers

CST.AX Castile Resources Limited
0.0710
+1.43%
 
DMM.AX DMC Mining Limited
0.0580
0.00%
 
EMUCA.AX Emu NL
0.8906
0.00%
 
HRE.AX Heavy Rare Earths Limited
0.0250
0.00%
 
MAUCA.AX Magnetic Resources NL
1.2400
0.00%
 
DY6.AX DY6 Metals Ltd
0.0350
0.00%
 
PBL.AX Parabellum Resources Limited
0.0420
+13.51%
 
NAE.AX New Age Exploration Limited
0.0040
0.00%
 
PXX.AX PolarX Limited
0.0090
+28.57%
 
AHN.AX Athena Resources Limited
0.0040
0.00%