Ionics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1.000 | 1.000 | 0.990 | 1.000 | 0.811 | 412,000 |
| 2024-05-02 | 1.010 | 1.020 | 0.980 | 1.000 | 0.811 | 1,749,000 |
| 2024-04-30 | 1.040 | 1.040 | 1.000 | 1.010 | 0.819 | 269,000 |
| 2024-04-29 | 1.040 | 1.040 | 1.000 | 1.000 | 0.811 | 582,000 |
| 2024-04-26 | 1.040 | 1.040 | 1.000 | 1.040 | 0.843 | 403,000 |
| 2024-04-25 | 1.030 | 1.040 | 1.010 | 1.040 | 0.843 | 463,000 |
| 2024-04-24 | 1.020 | 1.030 | 1.000 | 1.030 | 0.835 | 771,000 |
| 2024-04-23 | 1.010 | 1.020 | 1.000 | 1.010 | 0.819 | 183,000 |
| 2024-04-22 | 0.980 | 1.010 | 0.980 | 0.980 | 0.795 | 2,068,000 |
| 2024-04-19 | 1.020 | 1.020 | 0.980 | 0.980 | 0.795 | 712,000 |
| 2024-04-18 | 0.970 | 1.020 | 0.970 | 1.020 | 0.827 | 827,000 |
| 2024-04-17 | 1.010 | 1.040 | 0.970 | 0.990 | 0.803 | 1,164,000 |
| 2024-04-16 | 1.080 | 1.100 | 1.000 | 1.050 | 0.851 | 4,268,000 |
| 2024-04-15 | 1.120 | 1.120 | 1.050 | 1.060 | 0.860 | 2,930,000 |
| 2024-04-12 | 1.140 | 1.140 | 1.110 | 1.130 | 0.916 | 525,000 |
| 2024-04-11 | 1.150 | 1.150 | 1.110 | 1.140 | 0.924 | 1,058,000 |
| 2024-04-08 | 1.110 | 1.160 | 1.060 | 1.150 | 0.933 | 1,783,000 |
| 2024-04-05 | 1.120 | 1.120 | 1.060 | 1.100 | 0.892 | 2,174,000 |
| 2024-04-04 | 1.110 | 1.130 | 1.050 | 1.080 | 0.876 | 1,153,000 |
| 2024-04-03 | 1.140 | 1.170 | 1.100 | 1.110 | 0.900 | 5,219,000 |
| 2024-04-02 | 1.230 | 1.230 | 1.120 | 1.150 | 0.933 | 12,166,000 |
| 2024-04-01 | 1.310 | 1.350 | 1.230 | 1.230 | 0.997 | 5,367,000 |
| 2024-03-27 | 1.310 | 1.320 | 1.290 | 1.300 | 1.054 | 732,000 |
| 2024-03-26 | 1.300 | 1.320 | 1.290 | 1.310 | 1.062 | 1,385,000 |
| 2024-03-25 | 1.280 | 1.300 | 1.280 | 1.300 | 1.054 | 870,000 |
| 2024-03-22 | 1.340 | 1.350 | 1.300 | 1.300 | 1.054 | 1,522,000 |
| 2024-03-21 | 1.290 | 1.350 | 1.280 | 1.340 | 1.087 | 2,296,000 |
| 2024-03-20 | 1.310 | 1.310 | 1.270 | 1.290 | 1.046 | 686,000 |
| 2024-03-19 | 1.320 | 1.320 | 1.250 | 1.300 | 1.054 | 1,209,000 |
| 2024-03-18 | 1.340 | 1.350 | 1.240 | 1.310 | 1.062 | 2,980,000 |
| 2024-03-15 | 1.340 | 1.380 | 1.310 | 1.330 | 1.079 | 4,412,000 |
| 2024-03-14 | 1.380 | 1.400 | 1.320 | 1.330 | 1.079 | 3,771,000 |
| 2024-03-13 | 1.330 | 1.420 | 1.330 | 1.360 | 1.103 | 13,050,000 |
| 2024-03-12 | 1.250 | 1.330 | 1.230 | 1.320 | 1.070 | 6,724,000 |
| 2024-03-11 | 1.220 | 1.270 | 1.200 | 1.260 | 1.022 | 2,788,000 |
| 2024-03-08 | 1.230 | 1.260 | 1.220 | 1.230 | 0.997 | 2,163,000 |
| 2024-03-07 | 1.300 | 1.300 | 1.200 | 1.240 | 1.006 | 7,020,000 |
| 2024-03-06 | 1.280 | 1.290 | 1.230 | 1.290 | 1.046 | 3,695,000 |
| 2024-03-05 | 1.300 | 1.340 | 1.280 | 1.290 | 1.046 | 3,151,000 |
| 2024-03-04 | 1.250 | 1.330 | 1.250 | 1.310 | 1.062 | 7,517,000 |
| 2024-03-01 | 1.220 | 1.260 | 1.220 | 1.250 | 1.014 | 1,649,000 |
| 2024-02-29 | 1.270 | 1.270 | 1.200 | 1.230 | 0.997 | 1,865,000 |
| 2024-02-28 | 1.260 | 1.270 | 1.250 | 1.260 | 1.022 | 636,000 |
| 2024-02-27 | 1.280 | 1.300 | 1.220 | 1.260 | 1.022 | 2,265,000 |
| 2024-02-26 | 1.290 | 1.310 | 1.260 | 1.280 | 1.038 | 3,390,000 |
| 2024-02-23 | 1.220 | 1.290 | 1.220 | 1.270 | 1.030 | 8,462,000 |
| 2024-02-22 | 1.150 | 1.240 | 1.150 | 1.220 | 0.989 | 5,814,000 |
| 2024-02-21 | 1.140 | 1.150 | 1.140 | 1.150 | 0.933 | 2,949,000 |
| 2024-02-20 | 1.140 | 1.170 | 1.140 | 1.140 | 0.924 | 920,000 |
| 2024-02-19 | 1.140 | 1.150 | 1.130 | 1.140 | 0.924 | 570,000 |
| 2024-02-16 | 1.150 | 1.170 | 1.110 | 1.140 | 0.924 | 3,818,000 |
| 2024-02-15 | 1.140 | 1.170 | 1.130 | 1.150 | 0.933 | 2,444,000 |
| 2024-02-14 | 1.190 | 1.190 | 1.150 | 1.150 | 0.933 | 3,326,000 |
| 2024-02-13 | 1.170 | 1.200 | 1.170 | 1.180 | 0.957 | 2,251,000 |
| 2024-02-12 | 1.200 | 1.200 | 1.170 | 1.180 | 0.957 | 1,146,000 |
| 2024-02-08 | 1.210 | 1.210 | 1.180 | 1.190 | 0.965 | 1,685,000 |
| 2024-02-07 | 1.160 | 1.210 | 1.140 | 1.210 | 0.981 | 1,955,000 |
| 2024-02-06 | 1.170 | 1.180 | 1.120 | 1.170 | 0.949 | 1,993,000 |
| 2024-02-05 | 1.140 | 1.180 | 1.140 | 1.170 | 0.949 | 1,052,000 |
| 2024-02-02 | 1.200 | 1.220 | 1.140 | 1.160 | 0.941 | 4,422,000 |
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.