Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Mon 25-May-19 12:16:01 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(PHO) PHOSCO LTD Daily Prices Page 5...

     Prev Section TOC    Company Info for PHO    Limits Next Section


Company Details for (PHO) PHOSCO LTD

Listing Code PHO
Listing Name PHOSCO LTD
GICS Sector Materials
ISIN Name PHONEWARE LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PHO7


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for PHO .. Wednesday 11th December 2024

PHO is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.023 1 0.0
MAX 1.5 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for PHO    Bottom Next Section


<< Previous 1 2 3 4 5


End of day Prices (full format),

600 Days for (PHO) PHOSCO LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1998-Nov-12 Thu 0.125 0.125 0.125 0.125 ### ### 0.0
1998-Nov-11 Wed ### 0.125 ### 0.125 93.4 93.4 0.0
1998-Nov-10 Tue ### ### ### ### 5.0 5.0 0.0
1998-Nov-09 Mon ### ### ### ### ### ### 0.0
1998-Nov-05 Thu ### ### ### ### 94.6 94.6 0.0
1998-Nov-03 Tue ### ### ### ### ### ### 0.0
1998-Nov-02 Mon ### ### ### ### ### ### 0.0
1998-Oct-30 Fri ### ### ### ### ### ### 0.0
1998-Oct-28 Wed ### 0.125 ### 0.125 145,650 ### ### ### 0.0
1998-Oct-27 Tue ### 0.125 ### 0.125 96.4 96.4 0.0
1998-Oct-26 Mon ### ### ### ### 253,250 0 ### ### 0.0
1998-Oct-22 Thu ### ### ### ### ### ### 0.0
1998-Oct-21 Wed 0.089 0.089 0.089 0.089 ### ### ###
1998-Oct-19 Mon 0.089 0.089 0.089 0.089 78.5 78.5 ###
1998-Oct-14 Wed 0.085 0.085 0.085 0.085 ### ### ###
1998-Oct-13 Tue ### ### ### ### 83.8 83.8 0.0
1998-Oct-12 Mon 0.075 0.075 0.075 0.075 77.1 77.1 0.0
1998-Oct-09 Fri ### ### ### ### 0.6 0.6 0.0
1998-Oct-07 Wed ### ### ### ### ### ### 0.0
1998-Oct-02 Fri ### ### ### ### 68.1 68.1 0.0
1998-Oct-01 Thu ### ### ### ### 70.9 70.9 0.0
1998-Sep-30 Wed ### ### ### ### ### ### 0.0
1998-Sep-29 Tue ### ### ### ### ### ### 0.0
1998-Sep-25 Fri ### ### ### ### 76.8 76.8 0.0
1998-Sep-23 Wed ### ### ### ### 63.9 63.9 0.0
1998-Sep-16 Wed ### ### ### ### 74.8 74.8 0.0
1998-Sep-15 Tue ### ### ### ### 71.0 71.0 0.0
1998-Sep-14 Mon ### ### ### ### 70.4 70.4 0.0
1998-Sep-10 Thu 0.075 ### 0.075 ### ### ### 0.0
1998-Sep-09 Wed 0.075 0.075 0.075 0.075 ### ### 0.0
1998-Sep-03 Thu ### ### ### ### 75.9 75.9 0.0
1998-Sep-01 Tue ### ### ### ### ### ### 0.0
1998-Aug-28 Fri 0.075 0.075 0.075 0.075 ### ### 0.0
1998-Aug-26 Wed ### ### ### ### 84.8 84.8 0.0
1998-Aug-25 Tue 0.071 0.071 ### ### ### ### 0.0
1998-Aug-24 Mon 0.071 0.071 0.071 0.071 78.9 78.9 0.0
1998-Aug-21 Fri 0.071 0.071 0.071 0.071 73.1 73.1 0.0
1998-Aug-20 Thu 0.075 0.075 0.071 0.071 ### ### 0.0
1998-Aug-19 Wed 0.079 0.079 ### ### ### ### 0.0
1998-Aug-14 Fri 0.078 0.079 0.078 0.079 129,350 10,153 75.8 75.8 0.0
1998-Aug-12 Wed 0.078 0.078 0.078 0.078 ### ### 0.0
1998-Aug-10 Mon ### ### ### ### 15,650 0 80.2 80.2 0.0
1998-Aug-05 Wed ### ### ### ### 79.7 79.7 0.0
1998-Aug-04 Tue ### ### ### ### ### ### 0.0
1998-Jul-31 Fri 0.085 0.085 ### ### ### ### 0.0
1998-Jul-30 Thu ### ### ### ### ### ### 0.0
1998-Jul-29 Wed ### ### 0.085 ### ### ### 0.0
1998-Jul-28 Tue ### ### ### ### 73.5 73.5 0.0
1998-Jul-24 Fri ### ### ### ### 64.9 64.9 0.0
1998-Jul-23 Thu ### ### 0.079 ### 109,350 ### ### ### 0.0
1998-Jul-21 Tue 0.078 0.078 0.078 0.078 34,350 2,679 71.0 71.0 0.0
1998-Jul-20 Mon ### ### ### ### 79.7 79.7 0.0
1998-Jul-17 Fri 0.089 0.089 0.089 0.089 ### ### ###
1998-Jul-14 Tue ### ### ### ### 69.0 69.0 0.0
1998-Jul-13 Mon ### ### ### ### 99.6 99.6 0.0
1998-Jul-08 Wed ### ### ### ### ### ### 0.0
1998-Jul-06 Mon ### ### ### ### 93.9 93.9 0.0
1998-Jul-03 Fri ### ### ### ### 4,550 0 ### ### 0.0
1998-Jul-02 Thu ### ### ### ### 25,450 0 65.1 65.1 0.0
1998-Jul-01 Wed ### ### ### ### 59.8 59.8 0.0
1998-Jun-30 Tue 0.076 0.076 0.076 0.076 264,150 20,075 64.0 64.0 0.0
1998-Jun-29 Mon ### ### 0.076 0.076 1.8 1.8 0.0
1998-Jun-26 Fri ### ### ### ### ### ### 0.0
1998-Jun-25 Thu 0.078 0.078 0.076 0.076 15.5 15.5 0.0
1998-Jun-24 Wed 0.078 0.078 0.075 0.075 ### ### 0.0
1998-Jun-23 Tue 0.075 0.076 0.075 0.076 ### ### 0.0
1998-Jun-22 Mon 0.075 0.075 0.075 0.075 76.5 76.5 0.0
1998-Jun-19 Fri 0.075 0.075 0.075 0.075 75.5 75.5 0.0
1998-Jun-18 Thu 0.075 0.075 ### 0.075 65.1 65.1 0.0
1998-Jun-17 Wed ### ### ### ### ### ### 0.0
1998-Jun-16 Tue ### ### ### ### 76.1 76.1 0.0
1998-Jun-12 Fri ### ### ### ### 2.5 2.5 0.0
1998-Jun-11 Thu ### ### ### ### 83.3 83.3 0.0
1998-Jun-10 Wed ### ### ### ### ### ### 0.0
1998-Jun-09 Tue ### ### ### ### ### ### 0.0
1998-Jun-05 Fri ### ### ### ### 78.1 78.1 0.0
1998-Jun-04 Thu ### ### ### ### ### ### 0.0
1998-Jun-03 Wed ### ### ### ### ### ### 0.0
1998-Jun-02 Tue ### ### ### ### ### ### 0.0
1998-Jun-01 Mon ### ### ### ### 1.9 1.9 0.0
1998-May-29 Fri ### ### ### ### 4.5 4.5 0.0
1998-May-28 Thu ### ### ### ### 5.5 5.5 0.0
1998-May-27 Wed ### ### ### ### 150,070 0 ### ### 0.0
1998-May-25 Mon ### ### ### ### 5.9 5.9 0.0
1998-May-21 Thu ### ### ### ### ### ### 0.0
1998-May-20 Wed ### 0.125 ### ### ### ### 0.0
1998-May-19 Tue 0.125 0.125 0.125 0.125 0 0.0
1998-May-18 Mon 0.125 0.125 0.125 0.125 84.0 84.0 0.0
1998-May-15 Fri ### ### ### 0.125 97.2 97.2 0.0
1998-May-14 Thu ### ### ### ### 75.8 75.8 0.0
1998-May-13 Wed ### ### ### ### ### ### 0.0
1998-May-12 Tue ### ### ### ### 3.1 3.1 0.0
1998-May-08 Fri ### ### ### ### ### ### 0.0
1998-May-07 Thu ### ### ### ### ### ### 0.0
1998-May-06 Wed ### ### ### ### 98.8 98.8 0.0
1998-May-05 Tue ### ### ### ### ### ### 0.0
1998-May-04 Mon ### ### ### ### 2.6 2.6 0.0
1998-May-01 Fri ### ### 0.125 0.125 0.9 0.9 0.0
1998-Apr-30 Thu ### ### ### ### 90.9 90.9 0.0
1998-Apr-29 Wed ### ### ### ### 99.0 99.0 0.0
1998-Apr-28 Tue ### ### ### ### 98.7 98.7 0.0
1998-Apr-27 Mon ### ### ### ### 75.5 75.5 0.0
1998-Apr-24 Fri ### ### ### ### ### ### 0.0
1998-Apr-23 Thu ### ### ### ### ### ### 0.0
1998-Apr-22 Wed ### ### ### ### ### ### 0.0
1998-Apr-21 Tue ### ### ### ### ### ### 0.0
1998-Apr-20 Mon ### ### ### ### ### ### 0.0
1998-Apr-14 Tue ### ### ### ### ### ### 0.0
1998-Apr-08 Wed ### ### ### ### 71.5 71.5 0.0
1998-Apr-07 Tue ### ### ### ### 74.5 74.5 0.0
1998-Apr-06 Mon ### ### ### ### ### ### 0.0
1998-Apr-03 Fri ### ### ### ### ### ### 0.0
1998-Apr-02 Thu ### ### ### ### ### ### 0.0
1998-Apr-01 Wed ### ### 0.085 ### 2.4 2.4 0.0
1998-Mar-30 Mon ### ### ### ### ### ### 0.0
1998-Mar-27 Fri ### ### ### ### ### ### 0.0
1998-Mar-25 Wed ### ### ### ### 95.8 95.8 0.0
1998-Mar-23 Mon ### ### ### ### 25.0 25.0 0.0
1998-Mar-20 Fri ### ### ### ### 74.7 74.7 0.0
1998-Mar-19 Thu ### ### ### ### 73.1 73.1 0.0
1998-Mar-18 Wed ### ### ### ### ### ### 0.0
1998-Mar-17 Tue ### ### ### ### ### ### 0.0
1998-Mar-16 Mon ### ### ### ### ### ### 0.0
1998-Mar-13 Fri ### ### ### ### ### ### 0.0
1998-Mar-10 Tue ### ### ### ### 25,977 0 73.3 73.3 0.0
1998-Mar-09 Mon ### ### ### ### ### ### 0.0
1998-Mar-06 Fri ### ### ### ### ### ### 0.0
1998-Mar-04 Wed ### ### ### ### 71.7 71.7 0.0
1998-Feb-26 Thu ### ### ### ### 0.3 0.3 0.0
1998-Feb-20 Fri 0.155 0.155 0.145 0.145 1.7 1.7 ###
1998-Feb-19 Thu 0.155 0.155 0.155 0.155 69.8 69.8 ###
1998-Feb-18 Wed ### ### ### ### ### ### 0.0
1998-Feb-17 Tue 0.145 ### 0.145 ### 90.3 90.3 0.0
1998-Feb-16 Mon 0.145 0.145 ### 0.145 83.0 83.0 ###
1998-Feb-13 Fri 0.145 0.145 0.145 0.145 77.2 77.2 ###
1998-Feb-11 Wed ### ### ### ### ### ### 0.0
1998-Feb-09 Mon ### ### 0.155 0.155 6.9 6.9 ###
1998-Feb-06 Fri ### ### ### ### ### ### 0.0
1998-Feb-05 Thu 0.175 0.175 ### ### 83,850 ### ### ### 0.0
1998-Feb-04 Wed ### ### ### ### 70.3 70.3 0.0
1998-Feb-03 Tue ### 0.175 ### 0.175 92.8 92.8 0.0
1998-Feb-02 Mon ### ### ### ### ### ### 0.0
1998-Jan-30 Fri ### 0.175 ### 0.175 ### ### 0.0
1998-Jan-29 Thu ### ### ### ### ### ### 0.0
1998-Jan-28 Wed ### ### ### ### 71.5 71.5 0.0
1998-Jan-27 Tue ### ### ### ### 76.5 76.5 0.0
1998-Jan-22 Thu 0.185 0.185 0.185 0.185 ### ### ###
1998-Jan-19 Mon ### ### ### ### 69.0 69.0 0.0
1998-Jan-16 Fri ### ### ### ### ### ### 0.0
1998-Jan-14 Wed ### ### 0.185 0.185 8.0 8.0 ###
1998-Jan-13 Tue ### ### ### ### 75.1 75.1 0.0
1998-Jan-12 Mon 0.185 ### ### ### ### ### 0.0
1998-Jan-08 Thu ### ### ### ### ### ### 0.0
1998-Jan-07 Wed 0.185 ### 0.185 ### 94.3 94.3 0.0
1998-Jan-06 Tue 0.185 ### 0.185 ### ### ### 0.0
1998-Jan-05 Mon ### ### 0.185 0.185 ### ### ###
1997-Dec-31 Wed ### ### ### ### ### ### 0.0
1997-Dec-23 Tue ### 0.2 ### ### 4.6 4.6 0.0
1997-Dec-22 Mon ### 0.2 ### 0.2 94.3 94.3 0.0
1997-Dec-19 Fri 0.185 ### 0.185 ### 91.7 91.7 0.0
1997-Dec-18 Thu ### ### 0.185 ### 71.2 71.2 0.0
1997-Dec-17 Wed ### 0.185 ### 0.185 ### ### ###
1997-Dec-16 Tue 0.185 ### ### ### ### ### 0.0
1997-Dec-15 Mon ### ### ### ### ### ### 0.0
1997-Dec-01 Mon ### ### ### ### ### ### 0.0
1997-Nov-28 Fri 0.155 ### 0.155 ### ### ### 0.0
1997-Nov-26 Wed 0.145 0.145 ### ### 11.7 11.7 0.0
1997-Nov-24 Mon ### ### ### ### ### ### 0.0
1997-Nov-21 Fri ### ### ### ### 66.5 66.5 0.0
1997-Nov-19 Wed 0.175 0.175 0.175 0.175 ### ### 0.0
1997-Nov-18 Tue ### ### ### ### 79.2 79.2 0.0
1997-Nov-14 Fri ### ### ### ### ### ### 0.0
1997-Nov-13 Thu ### ### ### ### 71.7 71.7 0.0
1997-Nov-12 Wed ### ### ### ### 5.2 5.2 0.0
1997-Nov-10 Mon ### ### ### ### ### ### 0.0
1997-Nov-07 Fri ### ### ### ### 98.1 98.1 0.0
1997-Nov-06 Thu ### ### ### ### ### ### 0.0
1997-Nov-04 Tue ### ### ### ### 98.9 98.9 0.0
1997-Nov-03 Mon ### ### ### ### ### ### 0.0
1997-Oct-31 Fri 0.182 0.182 0.182 0.182 ### ### ###
1997-Oct-30 Thu 0.2 0.2 0.2 0.2 38,050 ### ### ### 0.0
1997-Oct-29 Wed ### 0.2 ### ### ### ### 0.0
1997-Oct-28 Tue ### ### ### ### 95.5 95.5 0.0
1997-Oct-27 Mon ### ### ### ### ### ### 0.0
1997-Oct-23 Thu 0.2 0.2 0.2 0.2 ### ### 0.0
1997-Oct-22 Wed 0.2 ### 0.2 ### 90.7 90.7 0.0
1997-Oct-21 Tue 0.2 ### ### 0.2 72.4 72.4 0.0
1997-Oct-20 Mon 0.2 0.2 0.2 0.2 74.3 74.3 0.0
1997-Oct-17 Fri ### 0.2 ### 0.2 ### ### 0.0
1997-Oct-16 Thu ### ### ### ### 77.3 77.3 0.0
1997-Oct-15 Wed 0.2 0.2 ### ### ### ### 0.0
1997-Oct-14 Tue 0.2 0.2 0.2 0.2 ### ### 0.0
1997-Oct-10 Fri 0.2 0.2 0.2 0.2 79.4 79.4 0.0
1997-Oct-09 Thu 0.21 0.21 0.2 0.2 ### ### 0.0
1997-Oct-08 Wed 0.22 0.225 0.21 ### ### ### 0.0
1997-Oct-07 Tue 0.225 0.225 0.22 0.22 16.0 16.0 0.0
1997-Oct-06 Mon 0.23 0.23 0.23 0.23 69.4 69.4 ###
1997-Oct-03 Fri 0.21 0.23 0.21 0.23 98.7 98.7 ###
1997-Oct-02 Thu ### 0.22 ### 0.22 88.3 88.3 0.0


<< Previous 1 2 3 4 5
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-19 00:16:01 thru 2025-05-19 00:16:01 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000