Ionics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	1.180	1.220	1.180	1.210	0.981	282,000
2024-01-31	1.250	1.250	1.160	1.200	0.973	5,628,000
2024-01-30	1.200	1.250	1.190	1.240	1.006	4,722,000
2024-01-29	1.160	1.200	1.140	1.200	0.973	905,000
2024-01-26	1.200	1.200	1.150	1.160	0.941	427,000
2024-01-25	1.190	1.230	1.180	1.180	0.957	9,140,000
2024-01-24	1.100	1.190	1.100	1.180	0.957	26,748,000
2024-01-23	1.090	1.100	1.080	1.100	0.892	866,000
2024-01-22	1.090	1.090	1.070	1.090	0.884	488,000
2024-01-19	1.040	1.090	1.030	1.090	0.884	279,000
2024-01-18	1.070	1.070	1.020	1.050	0.851	803,000
2024-01-17	1.080	1.100	1.070	1.080	0.876	625,000
2024-01-16	1.100	1.100	1.070	1.080	0.876	279,000
2024-01-15	1.110	1.110	1.090	1.090	0.884	453,000
2024-01-12	1.130	1.130	1.100	1.110	0.900	784,000
2024-01-11	1.140	1.140	1.100	1.120	0.908	440,000
2024-01-10	1.120	1.140	1.090	1.130	0.916	3,027,000
2024-01-09	1.130	1.130	1.100	1.120	0.908	1,602,000
2024-01-08	1.100	1.140	1.070	1.110	0.900	4,740,000
2024-01-05	1.030	1.100	1.020	1.090	0.884	3,405,000
2024-01-04	1.010	1.030	1.000	1.020	0.827	1,390,000
2024-01-03	1.000	1.010	0.990	1.000	0.811	1,306,000
2024-01-02	1.000	1.030	1.000	1.000	0.811	762,000
2023-12-29	1.020	1.020	0.990	1.010	0.819	1,004,000
2023-12-28	1.000	1.030	0.980	1.020	0.827	640,000
2023-12-27	0.990	1.040	0.960	0.980	0.795	2,167,000
2023-12-22	0.990	1.010	0.950	0.990	0.803	1,266,000
2023-12-21	1.050	1.060	0.900	0.950	0.770	4,726,000
2023-12-20	1.070	1.070	1.040	1.040	0.843	506,000
2023-12-19	1.090	1.100	1.040	1.070	0.868	361,000
2023-12-18	1.050	1.070	1.020	1.070	0.868	480,000
2023-12-15	1.060	1.070	1.040	1.040	0.843	171,000
2023-12-14	1.030	1.070	1.030	1.060	0.860	890,000
2023-12-13	1.020	1.030	1.010	1.010	0.819	94,000
2023-12-12	1.010	1.030	1.000	1.000	0.811	186,000
2023-12-11	1.050	1.050	1.020	1.030	0.835	187,000
2023-12-07	1.050	1.050	1.020	1.030	0.835	903,000
2023-12-06	1.000	1.040	1.000	1.030	0.835	496,000
2023-12-05	0.980	1.020	0.970	1.000	0.811	410,000
2023-12-04	1.040	1.040	0.980	1.000	0.811	1,880,000
2023-12-01	1.070	1.080	1.000	1.050	0.851	3,070,000
2023-11-30	1.090	1.090	1.080	1.080	0.876	392,000
2023-11-29	1.100	1.110	1.090	1.090	0.884	562,000
2023-11-28	1.080	1.100	1.080	1.100	0.892	789,000
2023-11-24	1.100	1.110	1.080	1.080	0.876	393,000
2023-11-23	1.110	1.160	1.060	1.100	0.892	5,208,000
2023-11-22	1.140	1.140	1.130	1.130	0.916	243,000
2023-11-21	1.120	1.120	1.080	1.110	0.900	1,206,000
2023-11-20	1.160	1.180	1.120	1.120	0.908	1,111,000
2023-11-17	1.200	1.220	1.170	1.180	0.957	690,000
2023-11-16	1.200	1.200	1.170	1.170	0.949	797,000
2023-11-15	1.180	1.200	1.170	1.190	0.965	752,000
2023-11-14	1.210	1.220	1.190	1.200	0.973	669,000
2023-11-13	1.240	1.240	1.200	1.210	0.981	160,000
2023-11-10	1.250	1.250	1.230	1.230	0.997	21,000
2023-11-09	1.260	1.260	1.170	1.250	1.014	1,696,000
2023-11-08	1.220	1.260	1.220	1.230	0.997	86,000
2023-11-07	1.270	1.270	1.230	1.240	1.006	305,000
2023-11-06	1.250	1.270	1.250	1.260	1.022	243,000
2023-11-03	1.240	1.250	1.210	1.240	1.006	301,000

← NewerPage 12 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.