Ionics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	0.690	0.730	0.690	0.720	0.584	181,000
2023-05-08	0.710	0.720	0.690	0.710	0.576	3,405,000
2023-05-05	0.740	0.750	0.720	0.730	0.592	2,860,000
2023-05-04	0.780	0.790	0.740	0.740	0.600	4,227,000
2023-05-03	0.740	0.790	0.730	0.760	0.616	10,193,000
2023-05-02	0.730	0.740	0.710	0.740	0.600	1,997,000
2023-04-28	0.730	0.730	0.710	0.730	0.592	351,000
2023-04-27	0.700	0.740	0.700	0.710	0.576	2,241,000
2023-04-26	0.740	0.740	0.700	0.720	0.584	5,498,000
2023-04-25	0.700	0.750	0.700	0.720	0.584	10,526,000
2023-04-24	0.660	0.700	0.650	0.680	0.551	1,716,000
2023-04-20	0.700	0.700	0.660	0.660	0.535	1,128,000
2023-04-19	0.690	0.700	0.660	0.670	0.543	1,203,000
2023-04-18	0.670	0.700	0.670	0.690	0.560	3,121,000
2023-04-17	0.640	0.680	0.640	0.660	0.535	2,563,000
2023-04-14	0.600	0.650	0.600	0.640	0.519	984,000
2023-04-13	0.620	0.620	0.610	0.610	0.495	160,000
2023-04-12	0.610	0.620	0.590	0.620	0.503	181,000
2023-04-11	0.610	0.620	0.600	0.620	0.503	213,000
2023-04-05	0.590	0.610	0.590	0.600	0.487	853,000
2023-04-04	0.600	0.630	0.590	0.600	0.487	3,602,000
2023-04-03	0.590	0.610	0.580	0.600	0.487	1,319,000
2023-03-31	0.620	0.620	0.580	0.610	0.495	1,708,000
2023-03-30	0.660	0.660	0.620	0.630	0.511	955,000
2023-03-29	0.630	0.640	0.620	0.640	0.519	145,000
2023-03-28	0.620	0.650	0.620	0.630	0.511	1,618,000
2023-03-27	0.620	0.640	0.620	0.630	0.511	2,486,000
2023-03-24	0.650	0.660	0.620	0.630	0.511	3,357,000
2023-03-23	0.680	0.690	0.640	0.650	0.527	6,782,000
2023-03-22	0.770	0.770	0.740	0.760	0.535	13,194,000
2023-03-21	0.770	0.800	0.740	0.740	0.521	13,088,000
2023-03-20	0.800	0.800	0.760	0.760	0.535	11,649,000
2023-03-17	0.820	0.840	0.800	0.800	0.563	5,621,000
2023-03-16	0.820	0.880	0.780	0.790	0.556	18,891,000
2023-03-15	0.850	0.870	0.810	0.820	0.577	11,648,000
2023-03-14	0.690	0.820	0.690	0.790	0.556	24,718,000
2023-03-13	0.650	0.680	0.640	0.680	0.479	1,562,000
2023-03-10	0.670	0.680	0.660	0.660	0.465	889,000
2023-03-09	0.640	0.650	0.640	0.650	0.458	31,000
2023-03-08	0.660	0.670	0.640	0.650	0.458	111,000
2023-03-07	0.680	0.680	0.650	0.650	0.458	722,000
2023-03-06	0.630	0.680	0.630	0.650	0.458	2,012,000
2023-03-03	0.630	0.640	0.630	0.640	0.451	382,000
2023-03-02	0.650	0.650	0.610	0.620	0.437	337,000
2023-03-01	0.610	0.650	0.610	0.620	0.437	131,000
2023-02-28	0.620	0.660	0.590	0.650	0.458	1,215,000
2023-02-27	0.610	0.610	0.610	0.610	0.430	663,000
2023-02-23	0.610	0.620	0.600	0.610	0.430	266,000
2023-02-22	0.590	0.600	0.580	0.600	0.423	516,000
2023-02-21	0.600	0.600	0.590	0.600	0.423	200,000
2023-02-20	0.600	0.600	0.600	0.600	0.423	106,000
2023-02-17	0.600	0.610	0.580	0.600	0.423	1,003,000
2023-02-16	0.620	0.620	0.600	0.610	0.430	1,032,000
2023-02-15	0.640	0.640	0.600	0.630	0.444	1,571,000
2023-02-14	0.650	0.670	0.640	0.640	0.451	622,000
2023-02-13	0.640	0.680	0.640	0.670	0.472	1,588,000
2023-02-10	0.640	0.660	0.620	0.640	0.451	1,671,000
2023-02-09	0.630	0.670	0.620	0.650	0.458	2,004,000
2023-02-08	0.630	0.640	0.620	0.620	0.437	606,000
2023-02-07	0.620	0.640	0.590	0.630	0.444	1,690,000

← NewerPage 15 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.