Ionics Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	0.800	0.810	0.780	0.800	0.649	99,000
2024-07-31	0.800	0.800	0.780	0.780	0.633	618,000
2024-07-30	0.830	0.830	0.790	0.810	0.657	275,000
2024-07-29	0.850	0.850	0.800	0.810	0.657	481,000
2024-07-26	0.770	0.800	0.770	0.800	0.649	485,000
2024-07-25	0.760	0.770	0.750	0.760	0.616	1,421,000
2024-07-23	0.770	0.770	0.750	0.770	0.624	1,183,000
2024-07-22	0.790	0.790	0.760	0.790	0.641	748,000
2024-07-19	0.780	0.800	0.770	0.800	0.649	375,000
2024-07-18	0.800	0.810	0.770	0.800	0.649	274,000
2024-07-17	0.820	0.840	0.770	0.770	0.624	1,716,000
2024-07-16	0.820	0.850	0.810	0.820	0.665	263,000
2024-07-15	0.840	0.850	0.830	0.830	0.673	33,000
2024-07-12	0.820	0.830	0.820	0.830	0.673	120,000
2024-07-11	0.820	0.850	0.820	0.850	0.689	89,000
2024-07-10	0.850	0.850	0.810	0.820	0.665	479,000
2024-07-08	0.850	0.850	0.840	0.840	0.681	169,000
2024-07-05	0.840	0.850	0.810	0.840	0.681	94,000
2024-07-04	0.840	0.840	0.830	0.830	0.673	285,000
2024-07-03	0.840	0.840	0.830	0.840	0.681	110,000
2024-07-02	0.840	0.840	0.840	0.840	0.681	1,000
2024-07-01	0.800	0.850	0.800	0.840	0.681	78,000
2024-06-28	0.820	0.850	0.810	0.850	0.689	374,000
2024-06-27	0.780	0.810	0.780	0.810	0.657	350,000
2024-06-26	0.810	0.830	0.790	0.800	0.649	64,000
2024-06-25	0.810	0.810	0.790	0.800	0.649	301,000
2024-06-24	0.820	0.820	0.770	0.790	0.641	601,000
2024-06-21	0.830	0.840	0.820	0.820	0.665	420,000
2024-06-20	0.850	0.850	0.810	0.830	0.673	274,000
2024-06-19	0.820	0.850	0.820	0.850	0.689	113,000
2024-06-18	0.860	0.860	0.820	0.840	0.681	176,000
2024-06-14	0.840	0.870	0.840	0.860	0.697	308,000
2024-06-13	0.850	0.880	0.750	0.840	0.681	1,778,000
2024-06-11	0.900	0.900	0.850	0.870	0.706	1,264,000
2024-06-10	0.920	0.920	0.900	0.910	0.738	212,000
2024-06-07	0.920	0.920	0.900	0.920	0.746	346,000
2024-06-06	0.920	0.920	0.900	0.910	0.738	1,029,000
2024-06-05	0.910	0.930	0.910	0.920	0.746	176,000
2024-06-04	0.930	0.940	0.910	0.910	0.738	528,000
2024-06-03	0.940	0.950	0.910	0.920	0.746	421,000
2024-05-31	0.950	0.950	0.920	0.920	0.746	577,000
2024-05-30	0.950	0.950	0.930	0.940	0.762	306,000
2024-05-29	0.940	0.950	0.920	0.940	0.762	509,000
2024-05-28	0.920	0.950	0.920	0.940	0.762	223,000
2024-05-27	0.920	0.950	0.920	0.940	0.762	494,000
2024-05-24	0.920	0.920	0.920	0.920	0.746	346,000
2024-05-23	0.950	0.950	0.930	0.930	0.754	144,000
2024-05-22	0.930	0.950	0.920	0.950	0.770	757,000
2024-05-21	0.950	0.960	0.930	0.930	0.754	1,325,000
2024-05-20	0.960	0.960	0.920	0.920	0.746	1,256,000
2024-05-17	0.980	0.980	0.900	0.940	0.762	5,562,000
2024-05-16	1.000	1.060	0.960	0.970	0.787	9,600,000
2024-05-15	1.100	1.100	1.030	1.060	0.860	625,000
2024-05-14	1.060	1.100	1.060	1.090	0.884	1,089,000
2024-05-13	1.030	1.090	1.030	1.090	0.884	1,355,000
2024-05-10	1.010	1.040	1.010	1.030	0.835	412,000
2024-05-09	1.030	1.040	1.010	1.040	0.843	405,000
2024-05-08	1.020	1.050	1.010	1.050	0.851	314,000
2024-05-07	1.030	1.050	1.020	1.030	0.835	373,000
2024-05-06	1.000	1.040	1.000	1.040	0.843	509,000

← NewerPage 10 of 20 · 1,194 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.1000 PHP
2025-03-27	0.1000 PHP
2023-03-23	0.1000 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.