Ionics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	0.600	0.620	0.600	0.610	0.430	824,000
2023-02-03	0.620	0.620	0.600	0.610	0.430	1,037,000
2023-02-02	0.640	0.640	0.620	0.620	0.437	309,000
2023-02-01	0.600	0.640	0.600	0.640	0.451	1,002,000
2023-01-31	0.620	0.620	0.600	0.600	0.423	1,062,000
2023-01-30	0.660	0.660	0.620	0.640	0.451	2,630,000
2023-01-27	0.680	0.710	0.660	0.660	0.465	1,421,000
2023-01-26	0.700	0.720	0.660	0.680	0.479	2,908,000
2023-01-25	0.650	0.720	0.630	0.700	0.493	7,950,000
2023-01-24	0.630	0.650	0.620	0.650	0.458	1,009,000
2023-01-23	0.640	0.640	0.620	0.630	0.444	373,000
2023-01-20	0.640	0.650	0.620	0.630	0.444	699,000
2023-01-19	0.600	0.650	0.590	0.630	0.444	1,536,000
2023-01-18	0.590	0.610	0.570	0.600	0.423	1,591,000
2023-01-17	0.610	0.610	0.570	0.580	0.408	1,268,000
2023-01-16	0.560	0.620	0.560	0.600	0.423	2,473,000
2023-01-13	0.560	0.560	0.540	0.560	0.394	280,000
2023-01-12	0.570	0.570	0.540	0.550	0.387	540,000
2023-01-11	0.550	0.570	0.550	0.560	0.394	624,000
2023-01-10	0.560	0.580	0.550	0.570	0.401	464,000
2023-01-09	0.590	0.590	0.580	0.580	0.408	51,000
2023-01-06	0.580	0.580	0.560	0.570	0.401	333,000
2023-01-05	0.600	0.600	0.570	0.580	0.408	218,000
2023-01-04	0.550	0.580	0.550	0.580	0.408	223,000
2023-01-03	0.570	0.570	0.550	0.550	0.387	16,000
2022-12-29	0.540	0.560	0.540	0.560	0.394	2,000
2022-12-28	0.540	0.540	0.540	0.540	0.380	18,000
2022-12-27	0.540	0.540	0.540	0.540	0.380	14,000
2022-12-23	0.550	0.560	0.550	0.560	0.394	319,000
2022-12-22	0.570	0.570	0.550	0.560	0.394	137,000
2022-12-21	0.570	0.580	0.550	0.580	0.408	154,000
2022-12-20	0.560	0.570	0.550	0.570	0.401	616,000
2022-12-19	0.570	0.580	0.570	0.580	0.408	150,000
2022-12-16	0.560	0.570	0.560	0.570	0.401	3,000
2022-12-15	0.570	0.580	0.560	0.580	0.408	225,000
2022-12-14	0.590	0.610	0.560	0.570	0.401	483,000
2022-12-13	0.570	0.590	0.550	0.580	0.408	387,000
2022-12-12	0.570	0.600	0.560	0.590	0.416	806,000
2022-12-09	0.600	0.610	0.580	0.580	0.408	291,000
2022-12-07	0.520	0.610	0.520	0.600	0.423	2,137,000
2022-12-06	0.530	0.530	0.510	0.510	0.359	23,000
2022-12-05	0.520	0.530	0.500	0.530	0.373	315,000
2022-12-02	0.540	0.540	0.510	0.510	0.359	23,000
2022-11-29	0.510	0.530	0.500	0.530	0.373	25,000
2022-11-28	0.520	0.520	0.500	0.510	0.359	414,000
2022-11-25	0.510	0.550	0.510	0.520	0.366	304,000
2022-11-24	0.540	0.550	0.530	0.530	0.373	200,000
2022-11-23	0.500	0.500	0.495	0.495	0.349	145,000
2022-11-22	0.500	0.510	0.500	0.500	0.352	133,000
2022-11-21	0.520	0.520	0.510	0.510	0.359	96,000
2022-11-18	0.500	0.500	0.500	0.500	0.352	4,000
2022-11-17	0.520	0.520	0.520	0.520	0.366	4,000
2022-11-16	0.550	0.550	0.520	0.520	0.366	242,000
2022-11-15	0.510	0.550	0.500	0.550	0.387	350,000
2022-11-14	0.470	0.470	0.470	0.470	0.331	10,000
2022-11-11	0.485	0.485	0.465	0.465	0.327	210,000
2022-11-10	0.495	0.495	0.495	0.495	0.349	100,000
2022-11-09	0.490	0.495	0.490	0.495	0.349	40,000
2022-11-08	0.430	0.465	0.425	0.465	0.327	110,000
2022-11-07	0.500	0.500	0.500	0.500	0.352	50,000

← NewerPage 16 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.