Ionics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.060	1.060	1.040	1.050	0.953	226,000
2026-04-23	1.040	1.060	1.030	1.060	0.962	786,000
2026-04-22	1.050	1.070	1.030	1.040	0.944	1,008,000
2026-04-21	1.080	1.090	1.040	1.050	0.953	1,119,000
2026-04-20	1.050	1.100	1.050	1.080	0.980	3,411,000
2026-04-17	1.040	1.050	1.030	1.040	0.944	118,000
2026-04-16	1.050	1.050	1.040	1.040	0.944	358,000
2026-04-15	1.040	1.060	1.040	1.040	0.944	99,000
2026-04-14	1.030	1.050	1.030	1.040	0.944	154,000
2026-04-13	1.050	1.070	1.030	1.030	0.935	225,000
2026-04-10	1.050	1.050	1.040	1.050	0.953	168,000
2026-04-08	1.050	1.060	1.040	1.040	0.944	95,000
2026-04-07	1.060	1.060	1.030	1.040	0.944	287,000
2026-04-06	1.060	1.070	1.060	1.060	0.962	170,000
2026-04-01	1.050	1.070	1.030	1.070	0.971	510,000
2026-03-31	1.040	1.050	1.020	1.050	0.953	220,000
2026-03-30	1.050	1.050	1.030	1.040	0.944	99,000
2026-03-27	1.040	1.050	1.030	1.050	0.953	150,000
2026-03-26	1.040	1.080	1.030	1.030	0.935	117,000
2026-03-25	1.040	1.050	1.040	1.040	0.944	176,000
2026-03-24	1.030	1.060	1.020	1.040	0.944	218,000
2026-03-23	1.070	1.070	1.030	1.030	0.935	831,000
2026-03-19	1.070	1.100	1.060	1.080	0.980	453,000
2026-03-18	1.110	1.110	1.070	1.080	0.980	1,062,000
2026-03-17	1.130	1.130	1.100	1.110	1.007	401,000
2026-03-16	1.160	1.160	1.100	1.130	1.025	702,000
2026-03-13	1.170	1.180	1.140	1.160	1.053	473,000
2026-03-12	1.180	1.180	1.160	1.180	1.071	474,000
2026-03-11	1.180	1.180	1.160	1.180	1.071	818,000
2026-03-10	1.130	1.180	1.130	1.180	1.071	2,377,000
2026-03-09	1.140	1.150	1.090	1.100	0.998	1,759,000
2026-03-06	1.150	1.160	1.130	1.150	1.044	240,000
2026-03-05	1.150	1.160	1.110	1.150	1.044	666,000
2026-03-04	1.160	1.170	1.130	1.150	1.044	1,272,000
2026-03-03	1.140	1.160	1.120	1.150	1.044	1,241,000
2026-03-02	1.120	1.120	1.090	1.120	1.016	528,000
2026-02-27	1.110	1.130	1.110	1.130	1.025	170,000
2026-02-26	1.120	1.120	1.100	1.120	1.016	75,000
2026-02-25	1.120	1.120	1.100	1.120	1.016	519,000
2026-02-24	1.130	1.140	1.110	1.120	1.016	465,000
2026-02-23	1.090	1.130	1.090	1.130	1.025	854,000
2026-02-20	1.080	1.100	1.080	1.090	0.989	124,000
2026-02-19	1.090	1.090	1.070	1.080	0.980	185,000
2026-02-18	1.070	1.080	1.060	1.080	0.980	200,000
2026-02-16	1.110	1.120	1.070	1.090	0.989	306,000
2026-02-13	1.110	1.130	1.100	1.120	1.016	161,000
2026-02-12	1.090	1.120	1.060	1.120	1.016	464,000
2026-02-11	1.100	1.100	1.070	1.070	0.971	205,000
2026-02-10	1.100	1.100	1.080	1.090	0.989	148,000
2026-02-09	1.100	1.100	1.080	1.100	0.998	116,000
2026-02-06	1.090	1.100	1.090	1.100	0.998	111,000
2026-02-05	1.080	1.090	1.060	1.090	0.989	238,000
2026-02-04	1.090	1.090	1.060	1.080	0.980	218,000
2026-02-03	1.080	1.090	1.070	1.090	0.989	158,000
2026-02-02	1.080	1.090	1.060	1.080	0.980	534,000
2026-01-30	1.020	1.080	1.020	1.070	0.971	945,000
2026-01-29	1.030	1.050	1.010	1.020	0.926	1,117,000
2026-01-28	1.060	1.060	1.030	1.030	0.935	1,361,000
2026-01-27	1.080	1.080	1.030	1.070	0.971	1,634,000
2026-01-26	1.120	1.120	1.060	1.090	0.989	2,304,000

← NewerPage 3 of 5 · 243 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.