Ionics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	0.500	0.500	0.500	0.500	0.352	50,000
2022-11-04	0.485	0.485	0.485	0.485	0.342	10,000
2022-11-03	0.475	0.475	0.475	0.475	0.335	210,000
2022-11-02	0.510	0.510	0.490	0.490	0.345	87,000
2022-10-28	0.495	0.510	0.495	0.500	0.352	229,000
2022-10-27	0.520	0.520	0.520	0.520	0.366	11,000
2022-10-26	0.495	0.510	0.495	0.510	0.359	88,000
2022-10-25	0.495	0.510	0.495	0.510	0.359	38,000
2022-10-24	0.520	0.520	0.520	0.520	0.366	6,000
2022-10-21	0.500	0.500	0.500	0.500	0.352	38,000
2022-10-20	0.520	0.520	0.485	0.500	0.352	351,000
2022-10-19	0.510	0.560	0.510	0.520	0.366	231,000
2022-10-18	0.510	0.520	0.510	0.520	0.366	96,000
2022-10-17	0.510	0.510	0.510	0.510	0.359	100,000
2022-10-14	0.510	0.530	0.510	0.530	0.373	38,000
2022-10-12	0.510	0.510	0.510	0.510	0.359	10,000
2022-10-11	0.510	0.510	0.510	0.510	0.359	16,000
2022-10-07	0.540	0.540	0.510	0.510	0.359	693,000
2022-10-06	0.520	0.530	0.520	0.520	0.366	279,000
2022-10-05	0.570	0.570	0.520	0.520	0.366	307,000
2022-10-04	0.530	0.530	0.520	0.520	0.366	397,000
2022-10-03	0.530	0.550	0.510	0.510	0.359	130,000
2022-09-30	0.550	0.550	0.500	0.520	0.366	672,000
2022-09-29	0.560	0.560	0.540	0.540	0.380	531,000
2022-09-28	0.530	0.580	0.530	0.580	0.408	98,000
2022-09-27	0.560	0.560	0.530	0.530	0.373	690,000
2022-09-23	0.580	0.580	0.560	0.560	0.394	377,000
2022-09-22	0.550	0.580	0.550	0.550	0.387	360,000
2022-09-21	0.560	0.580	0.550	0.550	0.387	383,000
2022-09-20	0.590	0.590	0.590	0.590	0.416	6,000
2022-09-19	0.560	0.600	0.550	0.580	0.408	213,000
2022-09-16	0.590	0.600	0.590	0.600	0.423	11,000
2022-09-15	0.600	0.600	0.600	0.600	0.423	10,000
2022-09-14	0.590	0.590	0.590	0.590	0.416	1,000
2022-09-13	0.610	0.610	0.590	0.590	0.416	119,000
2022-09-12	0.600	0.610	0.600	0.610	0.430	28,000
2022-09-09	0.590	0.600	0.550	0.600	0.423	1,013,000
2022-09-08	0.580	0.590	0.580	0.590	0.416	231,000
2022-09-07	0.590	0.590	0.590	0.590	0.416	3,000
2022-09-06	0.600	0.600	0.600	0.600	0.423	10,000
2022-09-05	0.600	0.600	0.580	0.600	0.423	241,000
2022-09-02	0.600	0.600	0.580	0.600	0.423	97,000
2022-09-01	0.590	0.600	0.590	0.590	0.416	130,000
2022-08-31	0.600	0.610	0.580	0.610	0.430	196,000
2022-08-30	0.630	0.630	0.590	0.620	0.437	240,000
2022-08-26	0.650	0.650	0.610	0.630	0.444	363,000
2022-08-25	0.640	0.640	0.630	0.630	0.444	52,000
2022-08-24	0.620	0.640	0.620	0.630	0.444	509,000
2022-08-23	0.600	0.620	0.600	0.600	0.423	243,000
2022-08-22	0.610	0.630	0.600	0.600	0.423	304,000
2022-08-19	0.600	0.630	0.600	0.620	0.437	436,000
2022-08-18	0.630	0.630	0.610	0.610	0.430	183,000
2022-08-17	0.630	0.630	0.620	0.620	0.437	467,000
2022-08-16	0.620	0.640	0.600	0.610	0.430	1,873,000
2022-08-15	0.640	0.640	0.590	0.620	0.437	1,224,000
2022-08-12	0.650	0.670	0.610	0.640	0.451	1,185,000
2022-08-11	0.680	0.690	0.640	0.670	0.472	785,000
2022-08-10	0.660	0.700	0.660	0.690	0.486	458,000
2022-08-09	0.650	0.690	0.650	0.690	0.486	656,000
2022-08-08	0.670	0.680	0.640	0.660	0.465	703,000

← NewerPage 17 of 20 · 1,195 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.