Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Phibro Animal H (PAHC.US) Share Price

Price $39.83 on 19-09-2025 at 21:35:03
Change $-0.72 -1.78%
Buy $41.65
Sell $38.51
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Sell 100.00 at $39.82
Day's Volume: 14,708
Last Close: $39.86
Open: $40.445
ISIN: US71742Q1067
Day's Range $39.22 - $40.51
52wk Range: $22.84 - $42.28
Market Capitalisation: $825.70m
VWAP: $39.7902
Shares in Issue: 20.37m

Phibro Animal H (PAHC.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 100 $39.82 Automatic Execution
 15:54:40 - 19-Sep-25
Sell* 10 $39.82 Automatic Execution
 15:54:40 - 19-Sep-25
Sell* 15 $39.82 Automatic Execution
 15:54:40 - 19-Sep-25
Sell* 55 $39.82 Automatic Execution
 15:54:30 - 19-Sep-25
Sell* 100 $39.82 Automatic Execution
 15:54:30 - 19-Sep-25
Sell* 55 $39.82 Automatic Execution
 15:54:30 - 19-Sep-25
Sell* 100 $39.82 Automatic Execution
 15:54:30 - 19-Sep-25
Buy* 25 $39.755 Automatic Execution
 15:51:41 - 19-Sep-25
Buy* 25 $39.755 Automatic Execution
 15:51:41 - 19-Sep-25
Sell* 5 $39.76 Automatic Execution
 15:51:41 - 19-Sep-25
See more Phibro Animal H trades

Phibro Animal H (PAHC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 40.445 40.51 39.22 39.86 14,708
18th Sep 2025 (Thu) 38.97 40.54 38.97 40.54 17,123
17th Sep 2025 (Wed) 39.30 39.50 38.46 38.58 9,324
16th Sep 2025 (Tue) 39.40 39.40 38.80 39.01 15,468
15th Sep 2025 (Mon) 39.70 40.37 39.465 39.53 22,875
12th Sep 2025 (Fri) 40.75 40.75 39.59 39.62 14,681
11th Sep 2025 (Thu) 41.21 41.32 40.635 41.19 23,138
10th Sep 2025 (Wed) 41.25 41.53 40.95 41.18 26,360
9th Sep 2025 (Tue) 39.575 41.34 39.575 41.23 26,912
8th Sep 2025 (Mon) 39.30 39.735 38.62 39.43 23,022
5th Sep 2025 (Fri) 39.21 39.88 39.00 39.45 24,870
4th Sep 2025 (Thu) 38.05 39.83 37.815 39.07 37,281
3rd Sep 2025 (Wed) 36.52 38.19 36.52 38.195 38,602
2nd Sep 2025 (Tue) 36.00 36.77 34.74 36.685 50,388
1st Sep 2025 (Mon) 38.05 38.22 36.31 37.07 45,694
29th Aug 2025 (Fri) 38.05 38.22 36.31 37.07 45,694
28th Aug 2025 (Thu) 37.23 38.83 34.08 38.46 88,823
27th Aug 2025 (Wed) 32.59 32.59 31.00 32.20 42,799
26th Aug 2025 (Tue) 32.02 32.90 31.67 32.64 23,781
25th Aug 2025 (Mon) 32.31 32.38 31.76 31.94 9,536
22nd Aug 2025 (Fri) 31.53 32.93 31.53 32.46 14,537
21st Aug 2025 (Thu) 31.285 32.37 31.285 31.55 22,277
See more Phibro Animal H price history
FTSE 100 Latest
Value9,216.67
Change-11.44

Login to your account

Forgot Password?

Not Registered