Ionics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	0.670	0.690	0.650	0.690	0.486	155,000
2022-08-04	0.680	0.700	0.660	0.690	0.486	157,000
2022-08-03	0.710	0.710	0.690	0.710	0.500	33,000
2022-08-02	0.690	0.720	0.680	0.710	0.500	247,000
2022-08-01	0.650	0.680	0.650	0.670	0.472	338,000
2022-07-29	0.710	0.710	0.660	0.700	0.493	292,000
2022-07-28	0.710	0.720	0.690	0.710	0.500	850,000
2022-07-27	0.760	0.770	0.680	0.720	0.507	1,352,000
2022-07-26	0.800	0.830	0.720	0.740	0.521	4,616,000
2022-07-25	0.820	0.820	0.720	0.800	0.563	4,247,000
2022-07-22	0.680	0.830	0.680	0.830	0.585	2,663,000
2022-07-21	0.680	0.730	0.680	0.730	0.514	75,000
2022-07-20	0.740	0.740	0.730	0.730	0.514	31,000
2022-07-19	0.670	0.750	0.670	0.730	0.514	623,000
2022-07-18	0.620	0.680	0.620	0.680	0.479	156,000
2022-07-15	0.680	0.680	0.640	0.640	0.451	314,000
2022-07-14	0.670	0.690	0.670	0.690	0.486	16,000
2022-07-13	0.700	0.700	0.670	0.690	0.486	22,000
2022-07-12	0.690	0.690	0.680	0.690	0.486	14,000
2022-07-11	0.720	0.720	0.650	0.690	0.486	543,000
2022-07-08	0.580	0.720	0.580	0.720	0.507	693,000
2022-07-07	0.580	0.620	0.580	0.620	0.437	799,000
2022-07-06	0.580	0.600	0.560	0.600	0.423	104,000
2022-07-05	0.600	0.600	0.560	0.560	0.394	66,000
2022-07-04	0.590	0.590	0.590	0.590	0.416	119,000
2022-06-30	0.560	0.590	0.540	0.590	0.416	169,000
2022-06-29	0.560	0.610	0.560	0.590	0.416	638,000
2022-06-28	0.550	0.550	0.530	0.530	0.373	210,000
2022-06-27	0.560	0.560	0.510	0.540	0.380	97,000
2022-06-24	0.530	0.530	0.500	0.500	0.352	115,000
2022-06-23	0.550	0.570	0.550	0.570	0.401	14,000
2022-06-21	0.570	0.570	0.570	0.570	0.401	5,000
2022-06-17	0.570	0.570	0.570	0.570	0.401	37,000
2022-06-16	0.550	0.550	0.540	0.540	0.380	83,000
2022-06-15	0.580	0.580	0.580	0.580	0.408	10,000
2022-06-14	0.580	0.580	0.580	0.580	0.408	100,000
2022-06-13	0.590	0.590	0.590	0.590	0.416	25,000
2022-06-09	0.590	0.600	0.590	0.590	0.416	55,000
2022-06-08	0.600	0.600	0.590	0.590	0.416	424,000
2022-06-06	0.590	0.600	0.590	0.600	0.423	34,000
2022-06-03	0.610	0.620	0.610	0.620	0.437	15,000
2022-06-02	0.610	0.610	0.610	0.610	0.430	30,000
2022-06-01	0.600	0.600	0.600	0.600	0.423	95,000
2022-05-30	0.600	0.600	0.590	0.600	0.423	271,000
2022-05-26	0.590	0.590	0.590	0.590	0.416	100,000
2022-05-25	0.610	0.610	0.600	0.600	0.423	80,000
2022-05-24	0.600	0.610	0.600	0.610	0.430	225,000
2022-05-23	0.610	0.630	0.590	0.630	0.444	192,000
2022-05-20	0.640	0.640	0.640	0.640	0.451	11,000
2022-05-19	0.640	0.640	0.640	0.640	0.451	3,000
2022-05-18	0.660	0.660	0.600	0.600	0.423	43,000
2022-05-17	0.620	0.650	0.580	0.650	0.458	281,000
2022-05-16	0.620	0.630	0.620	0.630	0.444	70,000
2022-05-13	0.640	0.650	0.600	0.600	0.423	298,000
2022-05-12	0.660	0.660	0.650	0.650	0.458	30,000
2022-05-11	0.650	0.650	0.650	0.650	0.458	93,000
2022-05-10	0.670	0.680	0.650	0.680	0.479	165,000
2022-05-06	0.680	0.680	0.680	0.680	0.479	17,000
2022-05-05	0.680	0.680	0.680	0.680	0.479	6,000
2022-05-04	0.680	0.680	0.680	0.680	0.479	66,000

← NewerPage 18 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.