Ionics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.370	1.410	1.340	1.410	1.410	2,139,000
2026-07-21	1.330	1.380	1.300	1.340	1.340	1,787,000
2026-07-20	1.360	1.360	1.280	1.330	1.330	1,709,000
2026-07-17	1.390	1.400	1.340	1.360	1.360	1,570,000
2026-07-16	1.400	1.400	1.390	1.390	1.390	893,000
2026-07-15	1.410	1.410	1.380	1.410	1.410	730,000
2026-07-14	1.430	1.430	1.400	1.410	1.410	1,450,000
2026-07-13	1.410	1.440	1.390	1.430	1.430	1,606,000
2026-07-10	1.360	1.440	1.360	1.420	1.420	3,432,000
2026-07-09	1.400	1.430	1.350	1.380	1.380	4,247,000
2026-07-08	1.380	1.450	1.340	1.400	1.400	6,781,000
2026-07-07	1.400	1.400	1.370	1.380	1.380	1,628,000
2026-07-06	1.370	1.400	1.350	1.380	1.380	1,128,000
2026-07-03	1.380	1.430	1.350	1.390	1.390	2,854,000
2026-07-02	1.210	1.380	1.210	1.370	1.370	7,020,000
2026-07-01	1.160	1.210	1.150	1.200	1.200	1,599,000
2026-06-30	1.160	1.160	1.150	1.160	1.160	691,000
2026-06-29	1.140	1.160	1.130	1.160	1.160	1,217,000
2026-06-26	1.120	1.140	1.120	1.130	1.130	2,145,000
2026-06-25	1.110	1.120	1.090	1.100	1.100	526,000
2026-06-24	1.100	1.120	1.100	1.100	1.100	268,000
2026-06-23	1.090	1.110	1.090	1.110	1.110	32,000
2026-06-22	1.090	1.100	1.080	1.090	1.090	268,000
2026-06-19	1.100	1.110	1.090	1.090	1.090	719,000
2026-06-18	1.100	1.110	1.090	1.090	1.090	484,000
2026-06-17	1.090	1.110	1.090	1.100	1.100	31,000
2026-06-16	1.070	1.120	1.070	1.120	1.120	313,000
2026-06-15	1.080	1.080	1.070	1.070	1.070	50,000
2026-06-11	1.060	1.070	1.050	1.060	1.060	281,000
2026-06-10	1.070	1.070	1.050	1.050	1.050	2,196,000
2026-06-09	1.090	1.090	1.070	1.080	1.080	1,060,000
2026-06-08	1.110	1.110	1.080	1.080	1.080	295,000
2026-06-05	1.120	1.120	1.100	1.120	1.120	282,000
2026-06-04	1.100	1.120	1.100	1.120	1.120	489,000
2026-06-03	1.110	1.110	1.090	1.100	1.100	313,000
2026-06-02	1.100	1.110	1.080	1.110	1.110	642,000
2026-06-01	1.060	1.100	1.050	1.100	1.100	3,933,000
2026-05-29	1.080	1.080	1.030	1.060	1.060	1,185,000
2026-05-28	1.120	1.120	1.070	1.080	1.080	2,135,000
2026-05-26	1.160	1.200	1.140	1.190	1.080	4,888,000
2026-05-25	1.140	1.180	1.140	1.160	1.053	4,743,000
2026-05-22	1.130	1.150	1.130	1.140	1.034	1,880,000
2026-05-21	1.140	1.140	1.090	1.120	1.016	691,000
2026-05-20	1.120	1.140	1.120	1.130	1.025	788,000
2026-05-19	1.130	1.140	1.130	1.140	1.034	627,000
2026-05-18	1.090	1.130	1.070	1.130	1.025	1,847,000
2026-05-15	1.110	1.140	1.080	1.090	0.989	7,630,000
2026-05-14	1.010	1.030	0.980	1.020	0.926	964,000
2026-05-13	1.000	1.020	0.980	1.000	0.907	977,000
2026-05-12	1.020	1.030	1.010	1.010	0.917	830,000
2026-05-11	1.040	1.040	1.010	1.020	0.926	860,000
2026-05-08	1.050	1.050	1.040	1.040	0.944	66,000
2026-05-07	1.020	1.060	1.010	1.060	0.962	831,000
2026-05-06	1.060	1.060	1.010	1.020	0.926	984,000
2026-05-05	1.040	1.070	1.030	1.060	0.962	706,000
2026-05-04	1.030	1.040	1.010	1.040	0.944	382,000
2026-04-30	1.030	1.030	1.020	1.030	0.935	141,000
2026-04-29	1.040	1.040	1.010	1.030	0.935	372,000
2026-04-28	1.050	1.050	1.020	1.040	0.944	430,000
2026-04-27	1.050	1.050	1.020	1.050	0.953	310,000

← NewerPage 2 of 20 · 1,193 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.