PHI Group, Inc. (PHIL)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0042

-0.0003

(-6.67%)

At close: 03:59PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2022	0.0046	0.0046	0.0041	0.0042	0.0042	215,977,015
26 Jan 2022	0.0046	0.0049	0.0043	0.0045	0.0045	142,723,479
25 Jan 2022	0.0040	0.0046	0.0039	0.0043	0.0043	312,465,452
24 Jan 2022	0.0042	0.0042	0.0037	0.0039	0.0039	136,462,684
21 Jan 2022	0.0046	0.0048	0.0041	0.0042	0.0042	115,993,080
20 Jan 2022	0.0041	0.0047	0.0040	0.0044	0.0044	310,805,927
19 Jan 2022	0.0039	0.0040	0.0037	0.0038	0.0038	116,083,990
18 Jan 2022	0.0039	0.0041	0.0037	0.0038	0.0038	96,896,683
14 Jan 2022	0.0037	0.0041	0.0036	0.0038	0.0038	158,691,381
13 Jan 2022	0.0040	0.0042	0.0037	0.0037	0.0037	112,066,492
12 Jan 2022	0.0042	0.0042	0.0039	0.0041	0.0041	102,904,724
11 Jan 2022	0.0042	0.0044	0.0039	0.0039	0.0039	152,504,407
10 Jan 2022	0.0041	0.0045	0.0039	0.0041	0.0041	158,723,126
07 Jan 2022	0.0040	0.0040	0.0035	0.0040	0.0040	268,784,152
06 Jan 2022	0.0046	0.0048	0.0031	0.0041	0.0041	718,173,203
05 Jan 2022	0.0052	0.0055	0.0048	0.0048	0.0048	112,502,004
04 Jan 2022	0.0051	0.0055	0.0050	0.0052	0.0052	76,230,399
03 Jan 2022	0.0051	0.0053	0.0049	0.0050	0.0050	110,781,589
31 Dec 2021	0.0049	0.0055	0.0045	0.0051	0.0051	207,358,703
30 Dec 2021	0.0058	0.0060	0.0054	0.0059	0.0059	86,782,682
29 Dec 2021	0.0057	0.0060	0.0054	0.0058	0.0058	110,689,145
28 Dec 2021	0.0051	0.0058	0.0049	0.0055	0.0055	168,811,385
27 Dec 2021	0.0056	0.0056	0.0049	0.0050	0.0050	93,221,386
23 Dec 2021	0.0050	0.0053	0.0048	0.0053	0.0053	125,511,592
22 Dec 2021	0.0050	0.0051	0.0049	0.0050	0.0050	73,575,187
21 Dec 2021	0.0052	0.0054	0.0050	0.0051	0.0051	91,196,767
20 Dec 2021	0.0050	0.0055	0.0047	0.0052	0.0052	123,634,377
17 Dec 2021	0.0052	0.0053	0.0049	0.0050	0.0050	130,970,499
16 Dec 2021	0.0055	0.0055	0.0051	0.0053	0.0053	118,892,405
15 Dec 2021	0.0052	0.0055	0.0050	0.0053	0.0053	115,927,058
14 Dec 2021	0.0058	0.0058	0.0050	0.0052	0.0052	167,515,887
13 Dec 2021	0.0059	0.0062	0.0055	0.0055	0.0055	87,115,081
10 Dec 2021	0.0059	0.0066	0.0058	0.0061	0.0061	105,064,389
09 Dec 2021	0.0064	0.0067	0.0059	0.0060	0.0060	80,274,532
08 Dec 2021	0.0057	0.0063	0.0055	0.0062	0.0062	96,614,931
07 Dec 2021	0.0057	0.0058	0.0055	0.0057	0.0057	105,032,580
06 Dec 2021	0.0058	0.0059	0.0054	0.0056	0.0056	107,624,313
03 Dec 2021	0.0064	0.0064	0.0058	0.0059	0.0059	91,805,664
02 Dec 2021	0.0063	0.0068	0.0060	0.0064	0.0064	98,716,382
01 Dec 2021	0.0071	0.0071	0.0062	0.0064	0.0064	102,014,104
30 Nov 2021	0.0073	0.0074	0.0067	0.0068	0.0068	120,014,821
29 Nov 2021	0.0067	0.0070	0.0066	0.0070	0.0070	135,519,315
26 Nov 2021	0.0064	0.0068	0.0062	0.0067	0.0067	94,264,761
24 Nov 2021	0.0066	0.0068	0.0062	0.0063	0.0063	91,408,213
23 Nov 2021	0.0073	0.0074	0.0060	0.0066	0.0066	168,757,836
22 Nov 2021	0.0067	0.0075	0.0058	0.0071	0.0071	297,340,634
19 Nov 2021	0.0070	0.0070	0.0064	0.0067	0.0067	82,605,068
18 Nov 2021	0.0070	0.0073	0.0065	0.0069	0.0069	126,864,634
17 Nov 2021	0.0072	0.0074	0.0068	0.0071	0.0071	111,622,596
16 Nov 2021	0.0072	0.0074	0.0070	0.0072	0.0072	58,717,294
15 Nov 2021	0.0075	0.0077	0.0071	0.0072	0.0072	66,784,108
12 Nov 2021	0.0075	0.0075	0.0070	0.0072	0.0072	47,042,378
11 Nov 2021	0.0074	0.0077	0.0070	0.0072	0.0072	87,798,996
10 Nov 2021	0.0075	0.0078	0.0073	0.0075	0.0075	77,147,852
09 Nov 2021	0.0074	0.0079	0.0071	0.0075	0.0075	101,129,104
08 Nov 2021	0.0074	0.0075	0.0070	0.0073	0.0073	77,684,427
05 Nov 2021	0.0076	0.0077	0.0071	0.0073	0.0073	70,127,421
04 Nov 2021	0.0075	0.0078	0.0070	0.0076	0.0076	121,223,029
03 Nov 2021	0.0079	0.0081	0.0071	0.0075	0.0075	92,673,707
02 Nov 2021	0.0074	0.0085	0.0071	0.0075	0.0075	168,812,301
01 Nov 2021	0.0081	0.0082	0.0071	0.0073	0.0073	202,628,199
29 Oct 2021	0.0078	0.0093	0.0076	0.0081	0.0081	444,251,042
28 Oct 2021	0.0056	0.0072	0.0054	0.0071	0.0071	501,997,271
27 Oct 2021	0.0063	0.0063	0.0054	0.0056	0.0056	126,589,703
26 Oct 2021	0.0061	0.0069	0.0060	0.0062	0.0062	188,539,281
25 Oct 2021	0.0062	0.0063	0.0055	0.0059	0.0059	208,030,953
22 Oct 2021	0.0052	0.0060	0.0049	0.0060	0.0060	224,727,670
21 Oct 2021	0.0053	0.0053	0.0047	0.0049	0.0049	136,311,463
20 Oct 2021	0.0059	0.0062	0.0051	0.0054	0.0054	181,940,652
19 Oct 2021	0.0046	0.0059	0.0045	0.0057	0.0057	373,411,007
18 Oct 2021	0.0045	0.0048	0.0044	0.0046	0.0046	125,889,254
15 Oct 2021	0.0050	0.0051	0.0044	0.0046	0.0046	234,320,966
14 Oct 2021	0.0049	0.0051	0.0041	0.0049	0.0049	265,583,022
13 Oct 2021	0.0060	0.0060	0.0041	0.0051	0.0051	385,434,202
12 Oct 2021	0.0058	0.0060	0.0057	0.0059	0.0059	59,994,115
11 Oct 2021	0.0060	0.0061	0.0058	0.0058	0.0058	73,745,990
08 Oct 2021	0.0061	0.0062	0.0059	0.0061	0.0061	72,620,271
07 Oct 2021	0.0060	0.0062	0.0059	0.0061	0.0061	69,854,149
06 Oct 2021	0.0061	0.0062	0.0059	0.0060	0.0060	79,298,117
05 Oct 2021	0.0062	0.0062	0.0058	0.0060	0.0060	95,765,774
04 Oct 2021	0.0067	0.0073	0.0060	0.0060	0.0060	214,661,658
01 Oct 2021	0.0071	0.0074	0.0067	0.0069	0.0069	107,747,954
30 Sep 2021	0.0069	0.0074	0.0065	0.0069	0.0069	173,217,078
29 Sep 2021	0.0057	0.0065	0.0055	0.0063	0.0063	186,534,135
28 Sep 2021	0.0064	0.0064	0.0058	0.0058	0.0058	249,995,102
27 Sep 2021	0.0069	0.0070	0.0061	0.0063	0.0063	252,073,848
24 Sep 2021	0.0070	0.0071	0.0067	0.0069	0.0069	108,090,471
23 Sep 2021	0.0071	0.0072	0.0066	0.0069	0.0069	115,415,587
22 Sep 2021	0.0070	0.0073	0.0068	0.0070	0.0070	142,169,963
21 Sep 2021	0.0075	0.0079	0.0070	0.0073	0.0073	183,219,793
20 Sep 2021	0.0075	0.0077	0.0069	0.0073	0.0073	309,027,276
17 Sep 2021	0.0100	0.0114	0.0072	0.0080	0.0080	722,847,735
16 Sep 2021	0.0096	0.0097	0.0087	0.0089	0.0089	122,134,039
15 Sep 2021	0.0082	0.0094	0.0080	0.0090	0.0090	241,975,621
14 Sep 2021	0.0090	0.0100	0.0080	0.0081	0.0081	395,346,316
13 Sep 2021	0.0095	0.0135	0.0093	0.0108	0.0108	775,896,229
10 Sep 2021	0.0081	0.0092	0.0079	0.0089	0.0089	391,833,428
09 Sep 2021	0.0072	0.0075	0.0069	0.0073	0.0073	49,143,785
08 Sep 2021	0.0069	0.0075	0.0066	0.0073	0.0073	77,582,374
07 Sep 2021	0.0076	0.0080	0.0068	0.0071	0.0071	121,719,527
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,852.15-198.17(-1.64%)

NZD/USD0.6560-0.0025(-0.38%)

NZD/EUR0.5890-0.0014(-0.24%)

ALL ORDS7,266.30+151.80(+2.13%)

ASX 2006,988.10+149.80(+2.19%)

OIL86.93+0.32(+0.37%)

PHI Group, Inc. (PHIL)

NZX 50
11,852.15
-198.17(-1.64%)

NZD/USD
0.6560
-0.0025(-0.38%)

NZD/EUR
0.5890
-0.0014(-0.24%)

ALL ORDS
7,266.30
+151.80(+2.13%)

ASX 200
6,988.10
+149.80(+2.19%)

OIL
86.93
+0.32(+0.37%)