Ionics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	1.500	1.540	1.470	1.470	1.192	1,121,000
2023-08-02	1.570	1.570	1.470	1.470	1.192	4,679,000
2023-08-01	1.560	1.580	1.530	1.550	1.257	995,000
2023-07-31	1.580	1.580	1.560	1.580	1.281	1,065,000
2023-07-28	1.500	1.570	1.480	1.560	1.265	4,295,000
2023-07-27	1.510	1.530	1.480	1.480	1.200	1,647,000
2023-07-26	1.500	1.520	1.470	1.500	1.216	1,779,000
2023-07-25	1.470	1.530	1.400	1.500	1.216	6,403,000
2023-07-24	1.530	1.530	1.460	1.470	1.192	4,763,000
2023-07-21	1.500	1.540	1.480	1.490	1.208	1,406,000
2023-07-20	1.430	1.520	1.430	1.510	1.224	2,523,000
2023-07-19	1.470	1.470	1.400	1.420	1.151	9,728,000
2023-07-18	1.590	1.620	1.470	1.480	1.200	10,707,000
2023-07-17	1.540	1.580	1.510	1.580	1.281	3,792,000
2023-07-14	1.490	1.570	1.470	1.540	1.249	3,542,000
2023-07-13	1.500	1.540	1.500	1.500	1.216	4,050,000
2023-07-12	1.520	1.540	1.440	1.500	1.216	5,317,000
2023-07-11	1.420	1.510	1.420	1.500	1.216	13,475,000
2023-07-10	1.330	1.400	1.310	1.390	1.127	4,024,000
2023-07-07	1.360	1.400	1.300	1.330	1.079	5,103,000
2023-07-06	1.370	1.440	1.350	1.360	1.103	14,435,000
2023-07-05	1.290	1.380	1.290	1.370	1.111	11,730,000
2023-07-04	1.300	1.310	1.250	1.290	1.046	2,964,000
2023-07-03	1.250	1.300	1.240	1.280	1.038	1,862,000
2023-06-30	1.320	1.330	1.240	1.240	1.006	3,393,000
2023-06-29	1.250	1.340	1.240	1.300	1.054	2,187,000
2023-06-27	1.230	1.280	1.230	1.250	1.014	1,108,000
2023-06-26	1.260	1.310	1.230	1.250	1.014	3,374,000
2023-06-23	1.360	1.380	1.260	1.270	1.030	7,055,000
2023-06-22	1.350	1.360	1.320	1.340	1.087	2,073,000
2023-06-21	1.420	1.430	1.340	1.360	1.103	6,636,000
2023-06-20	1.310	1.420	1.310	1.390	1.127	15,625,000
2023-06-19	1.300	1.330	1.240	1.320	1.070	4,032,000
2023-06-16	1.210	1.290	1.180	1.290	1.046	3,402,000
2023-06-15	1.220	1.240	1.150	1.210	0.981	9,397,000
2023-06-14	1.290	1.330	1.220	1.230	0.997	6,068,000
2023-06-13	1.340	1.360	1.270	1.300	1.054	5,075,000
2023-06-09	1.240	1.340	1.240	1.320	1.070	9,697,000
2023-06-08	1.270	1.290	1.230	1.240	1.006	4,055,000
2023-06-07	1.350	1.390	1.290	1.300	1.054	13,345,000
2023-06-06	1.210	1.310	1.140	1.310	1.062	15,037,000
2023-06-05	1.290	1.320	1.200	1.200	0.973	11,689,000
2023-06-02	1.120	1.300	1.120	1.240	1.006	25,706,000
2023-06-01	0.950	1.120	0.950	1.110	0.900	13,908,000
2023-05-31	0.970	1.010	0.930	0.930	0.754	11,787,000
2023-05-30	1.050	1.100	0.940	0.960	0.778	18,047,000
2023-05-29	1.140	1.190	1.060	1.060	0.860	20,000,000
2023-05-26	1.030	1.160	0.960	1.140	0.924	18,460,000
2023-05-25	0.990	1.110	0.990	1.030	0.835	26,978,000
2023-05-24	0.900	1.010	0.880	1.000	0.811	16,923,000
2023-05-23	0.830	0.950	0.820	0.900	0.730	26,748,000
2023-05-22	0.800	0.830	0.770	0.830	0.673	10,105,000
2023-05-19	0.740	0.810	0.740	0.770	0.624	13,888,000
2023-05-18	0.730	0.760	0.730	0.730	0.592	1,349,000
2023-05-17	0.760	0.760	0.730	0.730	0.592	1,537,000
2023-05-16	0.750	0.770	0.740	0.740	0.600	2,754,000
2023-05-15	0.720	0.750	0.710	0.720	0.584	2,204,000
2023-05-12	0.730	0.730	0.710	0.710	0.576	389,000
2023-05-11	0.720	0.720	0.710	0.710	0.576	679,000
2023-05-10	0.720	0.720	0.700	0.720	0.584	256,000

← NewerPage 14 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.