Ionics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	0.680	0.710	0.680	0.680	0.479	122,000
2022-01-10	0.680	0.690	0.680	0.690	0.486	39,000
2022-01-07	0.680	0.710	0.680	0.710	0.500	77,000
2022-01-06	0.680	0.690	0.680	0.690	0.486	25,000
2022-01-05	0.710	0.710	0.680	0.710	0.500	576,000
2021-12-31	0.720	0.720	0.720	0.720	0.507	18,000
2021-12-29	0.710	0.710	0.690	0.700	0.493	70,000
2021-12-28	0.690	0.720	0.690	0.710	0.500	92,000
2021-12-27	0.700	0.700	0.690	0.690	0.486	86,000
2021-12-24	0.710	0.710	0.700	0.700	0.493	40,000
2021-12-23	0.700	0.700	0.690	0.700	0.493	892,000
2021-12-22	0.700	0.700	0.680	0.700	0.493	590,000
2021-12-21	0.680	0.700	0.680	0.700	0.493	95,000
2021-12-20	0.680	0.710	0.680	0.710	0.500	800,000
2021-12-16	0.700	0.710	0.700	0.710	0.500	24,000
2021-12-15	0.700	0.700	0.680	0.690	0.486	60,000
2021-12-13	0.690	0.700	0.680	0.700	0.493	1,152,000
2021-12-10	0.690	0.700	0.680	0.690	0.486	552,000
2021-12-09	0.710	0.730	0.700	0.700	0.493	297,000
2021-12-07	0.720	0.720	0.710	0.710	0.500	61,000
2021-12-03	0.720	0.750	0.720	0.740	0.521	8,000
2021-12-02	0.720	0.720	0.720	0.720	0.507	50,000
2021-12-01	0.760	0.760	0.720	0.720	0.507	273,000
2021-11-29	0.740	0.770	0.720	0.770	0.542	221,000
2021-11-26	0.750	0.750	0.750	0.750	0.528	26,000
2021-11-25	0.750	0.750	0.740	0.740	0.521	71,000
2021-11-24	0.770	0.770	0.740	0.740	0.521	102,000
2021-11-23	0.750	0.780	0.720	0.770	0.542	524,000
2021-11-22	0.750	0.770	0.740	0.760	0.535	125,000
2021-11-19	0.780	0.790	0.770	0.770	0.542	153,000
2021-11-18	0.810	0.830	0.790	0.790	0.556	731,000
2021-11-17	0.810	0.830	0.810	0.810	0.570	56,000
2021-11-16	0.810	0.810	0.810	0.810	0.570	20,000
2021-11-15	0.850	0.850	0.810	0.810	0.570	222,000
2021-11-12	0.820	0.820	0.820	0.820	0.577	13,000
2021-11-11	0.810	0.850	0.810	0.840	0.592	63,000
2021-11-10	0.800	0.850	0.800	0.840	0.592	18,000
2021-11-09	0.800	0.810	0.800	0.810	0.570	98,000
2021-11-08	0.810	0.830	0.800	0.810	0.570	285,000
2021-11-05	0.830	0.850	0.820	0.820	0.577	243,000
2021-11-04	0.820	0.830	0.820	0.820	0.577	522,000
2021-11-03	0.830	0.840	0.820	0.830	0.585	217,000
2021-11-02	0.850	0.850	0.830	0.830	0.585	251,000
2021-10-29	0.850	0.870	0.850	0.870	0.613	159,000
2021-10-28	0.850	0.850	0.850	0.850	0.599	73,000
2021-10-27	0.850	0.870	0.850	0.850	0.599	205,000
2021-10-26	0.900	0.900	0.860	0.890	0.627	107,000
2021-10-25	0.860	0.900	0.860	0.900	0.634	99,000
2021-10-22	0.880	0.880	0.860	0.860	0.606	42,000
2021-10-21	0.890	0.890	0.850	0.870	0.613	95,000
2021-10-20	0.840	0.850	0.840	0.850	0.599	388,000
2021-10-19	0.870	0.870	0.850	0.850	0.599	190,000
2021-10-18	0.860	0.860	0.850	0.860	0.606	179,000
2021-10-15	0.850	0.860	0.850	0.860	0.606	302,000
2021-10-14	0.830	0.850	0.830	0.840	0.592	156,000

← NewerPage 20 of 20 · 1,195 trading days

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.