Ionics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	1.110	1.130	1.110	1.130	1.025	194,000
2026-01-22	1.130	1.130	1.110	1.130	1.025	632,000
2026-01-21	1.120	1.150	1.100	1.120	1.016	329,000
2026-01-20	1.150	1.160	1.130	1.140	1.034	486,000
2026-01-19	1.130	1.160	1.130	1.150	1.044	1,015,000
2026-01-16	1.140	1.140	1.110	1.130	1.025	311,000
2026-01-15	1.120	1.140	1.110	1.140	1.034	901,000
2026-01-14	1.110	1.130	1.110	1.110	1.007	577,000
2026-01-13	1.090	1.110	1.090	1.110	1.007	596,000
2026-01-12	1.110	1.130	1.090	1.090	0.989	1,060,000
2026-01-09	1.120	1.130	1.070	1.100	0.998	532,000
2026-01-08	1.140	1.140	1.100	1.110	1.007	1,240,000
2026-01-07	1.080	1.140	1.080	1.130	1.025	4,001,000
2026-01-06	1.050	1.080	1.050	1.080	0.980	864,000
2026-01-05	1.040	1.070	1.040	1.060	0.962	753,000
2026-01-02	1.050	1.050	1.000	1.040	0.944	311,000
2025-12-29	1.020	1.050	1.010	1.020	0.926	554,000
2025-12-26	1.000	1.020	1.000	1.010	0.917	165,000
2025-12-23	1.020	1.020	1.000	1.000	0.907	385,000
2025-12-22	1.010	1.020	1.000	1.010	0.917	168,000
2025-12-19	0.990	1.020	0.990	1.000	0.907	221,000
2025-12-18	1.010	1.020	1.000	1.000	0.907	414,000
2025-12-17	1.040	1.040	1.000	1.000	0.907	777,000
2025-12-16	1.040	1.040	1.020	1.040	0.944	276,000
2025-12-15	1.030	1.040	1.020	1.040	0.944	97,000
2025-12-12	1.030	1.030	1.010	1.030	0.935	201,000
2025-12-11	1.030	1.030	1.020	1.020	0.926	197,000
2025-12-10	1.020	1.040	1.020	1.030	0.935	245,000
2025-12-09	1.060	1.070	1.000	1.050	0.953	1,469,000
2025-12-05	1.050	1.060	1.040	1.060	0.962	122,000
2025-12-04	1.060	1.060	1.050	1.060	0.962	129,000
2025-12-03	1.080	1.080	1.060	1.080	0.980	82,000
2025-12-02	1.070	1.080	1.060	1.080	0.980	139,000
2025-12-01	1.070	1.080	1.050	1.080	0.980	190,000
2025-11-28	1.050	1.070	1.030	1.050	0.953	268,000
2025-11-27	1.060	1.070	1.050	1.070	0.971	209,000
2025-11-26	1.050	1.080	1.050	1.060	0.962	645,000
2025-11-25	1.060	1.060	1.020	1.040	0.944	913,000
2025-11-24	1.060	1.060	1.000	1.060	0.962	738,000
2025-11-21	1.080	1.080	1.000	1.060	0.962	918,000
2025-11-20	1.070	1.080	1.050	1.080	0.980	773,000
2025-11-19	1.030	1.070	1.020	1.070	0.971	1,782,000
2025-11-18	0.990	1.050	0.990	1.020	0.926	4,096,000
2025-11-17	1.000	1.000	0.990	1.000	0.907	306,000
2025-11-14	1.000	1.010	0.970	1.000	0.907	359,000
2025-11-13	0.990	1.000	0.970	1.000	0.907	758,000
2025-11-12	1.000	1.010	0.970	1.000	0.907	1,431,000
2025-11-11	0.960	1.000	0.960	0.990	0.898	5,014,000
2025-11-10	0.950	0.960	0.950	0.960	0.871	215,000
2025-11-07	0.960	0.970	0.940	0.950	0.862	697,000
2025-11-06	0.970	0.980	0.970	0.970	0.880	156,000
2025-11-05	0.960	0.970	0.950	0.970	0.880	977,000
2025-11-04	0.930	0.960	0.930	0.960	0.871	22,000
2025-11-03	0.960	0.960	0.930	0.940	0.853	81,000
2025-10-30	0.940	0.960	0.940	0.950	0.862	169,000
2025-10-29	0.970	0.970	0.940	0.950	0.862	205,000
2025-10-28	0.940	0.980	0.940	0.950	0.862	238,000
2025-10-27	0.970	0.980	0.950	0.950	0.862	275,000
2025-10-24	0.980	0.980	0.940	0.970	0.880	282,000
2025-10-23	0.970	0.990	0.930	0.980	0.889	522,000

← NewerPage 4 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.