Ionics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	0.690	0.690	0.680	0.680	0.479	27,000
2022-04-29	0.700	0.700	0.700	0.700	0.493	10,000
2022-04-27	0.700	0.700	0.700	0.700	0.493	14,000
2022-04-25	0.700	0.710	0.700	0.700	0.493	34,000
2022-04-21	0.720	0.720	0.720	0.720	0.507	2,000
2022-04-20	0.710	0.720	0.710	0.710	0.500	110,000
2022-04-19	0.730	0.730	0.730	0.730	0.514	1,000
2022-04-18	0.730	0.730	0.730	0.730	0.514	12,000
2022-04-13	0.710	0.710	0.710	0.710	0.500	502,000
2022-04-12	0.710	0.720	0.710	0.710	0.500	65,000
2022-04-11	0.710	0.720	0.710	0.710	0.500	293,000
2022-04-07	0.690	0.710	0.690	0.710	0.500	12,000
2022-04-06	0.700	0.700	0.700	0.700	0.493	30,000
2022-04-04	0.680	0.680	0.680	0.680	0.479	5,000
2022-04-01	0.700	0.700	0.700	0.700	0.493	5,000
2022-03-31	0.700	0.700	0.700	0.700	0.493	5,000
2022-03-30	0.700	0.700	0.700	0.700	0.493	6,000
2022-03-28	0.700	0.700	0.680	0.680	0.479	126,000
2022-03-25	0.700	0.700	0.700	0.700	0.493	12,000
2022-03-22	0.700	0.700	0.680	0.700	0.493	58,000
2022-03-18	0.690	0.700	0.690	0.700	0.493	12,000
2022-03-17	0.690	0.690	0.690	0.690	0.486	60,000
2022-03-15	0.690	0.690	0.690	0.690	0.486	10,000
2022-03-14	0.690	0.690	0.680	0.680	0.479	90,000
2022-03-11	0.710	0.710	0.690	0.690	0.486	47,000
2022-03-10	0.700	0.710	0.700	0.710	0.500	319,000
2022-03-09	0.700	0.720	0.700	0.720	0.507	34,000
2022-03-08	0.700	0.760	0.700	0.760	0.535	5,000
2022-03-07	0.740	0.740	0.740	0.740	0.521	6,000
2022-03-04	0.750	0.760	0.710	0.740	0.521	83,000
2022-03-03	0.750	0.760	0.750	0.760	0.535	115,000
2022-03-02	0.760	0.760	0.700	0.700	0.493	208,000
2022-02-28	0.740	0.740	0.720	0.730	0.514	84,000
2022-02-23	0.750	0.750	0.750	0.750	0.528	22,000
2022-02-22	0.750	0.750	0.750	0.750	0.528	159,000
2022-02-21	0.720	0.750	0.720	0.740	0.521	330,000
2022-02-18	0.720	0.720	0.720	0.720	0.507	10,000
2022-02-17	0.710	0.710	0.700	0.710	0.500	52,000
2022-02-16	0.730	0.730	0.710	0.710	0.500	35,000
2022-02-15	0.720	0.720	0.720	0.720	0.507	236,000
2022-02-14	0.710	0.710	0.710	0.710	0.500	47,000
2022-02-11	0.710	0.720	0.710	0.710	0.500	52,000
2022-02-10	0.700	0.710	0.700	0.700	0.493	73,000
2022-02-07	0.700	0.700	0.690	0.700	0.493	101,000
2022-02-04	0.720	0.730	0.720	0.720	0.507	140,000
2022-02-03	0.720	0.720	0.720	0.720	0.507	54,000
2022-02-02	0.700	0.720	0.700	0.720	0.507	375,000
2022-01-31	0.730	0.730	0.700	0.730	0.514	39,000
2022-01-28	0.710	0.730	0.710	0.730	0.514	453,000
2022-01-27	0.700	0.710	0.700	0.710	0.500	131,000
2022-01-26	0.710	0.710	0.710	0.710	0.500	108,000
2022-01-25	0.710	0.710	0.710	0.710	0.500	320,000
2022-01-24	0.720	0.720	0.710	0.710	0.500	78,000
2022-01-21	0.720	0.720	0.710	0.710	0.500	321,000
2022-01-20	0.730	0.730	0.710	0.720	0.507	305,000
2022-01-19	0.720	0.730	0.710	0.730	0.514	103,000
2022-01-18	0.730	0.730	0.720	0.730	0.514	30,000
2022-01-17	0.720	0.730	0.720	0.720	0.507	71,000
2022-01-14	0.720	0.740	0.720	0.740	0.521	214,000
2022-01-13	0.710	0.730	0.690	0.730	0.514	167,000

← NewerPage 19 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.