Ionics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	1.180	1.220	1.170	1.220	0.989	346,000
2023-10-27	1.190	1.210	1.170	1.170	0.949	859,000
2023-10-26	1.250	1.280	1.190	1.190	0.965	3,105,000
2023-10-25	1.240	1.270	1.240	1.260	1.022	99,000
2023-10-24	1.230	1.280	1.190	1.260	1.022	759,000
2023-10-23	1.200	1.250	1.200	1.230	0.997	645,000
2023-10-20	1.300	1.300	1.200	1.220	0.989	5,761,000
2023-10-19	1.320	1.350	1.300	1.320	1.070	445,000
2023-10-18	1.370	1.370	1.330	1.330	1.079	1,914,000
2023-10-17	1.290	1.380	1.290	1.370	1.111	5,423,000
2023-10-16	1.320	1.330	1.280	1.290	1.046	981,000
2023-10-13	1.290	1.330	1.280	1.320	1.070	2,996,000
2023-10-12	1.350	1.350	1.280	1.290	1.046	916,000
2023-10-11	1.210	1.350	1.210	1.340	1.087	12,222,000
2023-10-10	1.120	1.220	1.110	1.220	0.989	2,271,000
2023-10-09	1.150	1.190	1.080	1.120	0.908	1,924,000
2023-10-06	1.200	1.200	1.130	1.150	0.933	778,000
2023-10-05	1.220	1.250	1.180	1.180	0.957	2,137,000
2023-10-04	1.140	1.230	1.130	1.210	0.981	4,269,000
2023-10-03	1.200	1.200	1.130	1.150	0.933	846,000
2023-10-02	1.180	1.200	1.160	1.160	0.941	607,000
2023-09-29	1.140	1.200	1.140	1.170	0.949	591,000
2023-09-28	1.140	1.150	1.110	1.150	0.933	433,000
2023-09-27	1.140	1.150	1.120	1.150	0.933	571,000
2023-09-26	1.120	1.130	1.110	1.130	0.916	1,075,000
2023-09-25	1.070	1.120	1.070	1.120	0.908	159,000
2023-09-22	1.090	1.090	1.050	1.070	0.868	1,965,000
2023-09-21	1.160	1.160	1.070	1.090	0.884	3,828,000
2023-09-20	1.170	1.170	1.130	1.150	0.933	213,000
2023-09-19	1.160	1.170	1.130	1.170	0.949	272,000
2023-09-18	1.160	1.180	1.150	1.150	0.933	388,000
2023-09-15	1.130	1.180	1.130	1.160	0.941	1,514,000
2023-09-14	1.220	1.220	1.120	1.150	0.933	3,308,000
2023-09-13	1.220	1.250	1.190	1.220	0.989	1,183,000
2023-09-12	1.170	1.270	1.150	1.220	0.989	8,833,000
2023-09-11	1.150	1.180	1.150	1.170	0.949	574,000
2023-09-08	1.190	1.190	1.140	1.160	0.941	1,654,000
2023-09-07	1.230	1.240	1.190	1.200	0.973	1,750,000
2023-09-06	1.240	1.270	1.210	1.230	0.997	470,000
2023-09-05	1.280	1.280	1.210	1.210	0.981	1,504,000
2023-09-04	1.230	1.300	1.230	1.280	1.038	1,818,000
2023-09-01	1.290	1.290	1.240	1.250	1.014	803,000
2023-08-31	1.300	1.300	1.250	1.290	1.046	505,000
2023-08-30	1.310	1.310	1.250	1.270	1.030	1,184,000
2023-08-29	1.300	1.310	1.270	1.300	1.054	865,000
2023-08-25	1.290	1.300	1.240	1.260	1.022	1,139,000
2023-08-24	1.270	1.310	1.270	1.280	1.038	1,580,000
2023-08-23	1.230	1.260	1.220	1.250	1.014	697,000
2023-08-22	1.310	1.310	1.210	1.210	0.981	1,477,000
2023-08-18	1.250	1.310	1.250	1.310	1.062	477,000
2023-08-17	1.260	1.320	1.260	1.310	1.062	1,184,000
2023-08-16	1.240	1.290	1.240	1.280	1.038	2,043,000
2023-08-15	1.300	1.350	1.220	1.220	0.989	4,065,000
2023-08-14	1.380	1.380	1.240	1.260	1.022	6,236,000
2023-08-11	1.310	1.430	1.310	1.330	1.079	7,316,000
2023-08-10	1.470	1.470	1.310	1.320	1.070	9,987,000
2023-08-09	1.530	1.540	1.450	1.470	1.192	1,981,000
2023-08-08	1.530	1.540	1.500	1.530	1.241	965,000
2023-08-07	1.470	1.540	1.470	1.500	1.216	2,440,000
2023-08-04	1.510	1.510	1.430	1.470	1.192	2,634,000

← NewerPage 13 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.