Ionics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	0.970	0.990	0.930	0.970	0.880	751,000
2025-10-21	0.960	0.980	0.940	0.980	0.889	694,000
2025-10-20	0.930	0.990	0.930	0.960	0.871	585,000
2025-10-17	0.900	0.950	0.900	0.910	0.826	1,147,000
2025-10-16	0.900	0.920	0.900	0.920	0.835	50,000
2025-10-15	0.920	0.930	0.920	0.930	0.844	4,000
2025-10-14	0.910	0.940	0.910	0.940	0.853	426,000
2025-10-13	0.930	0.930	0.930	0.930	0.844	47,000
2025-10-10	0.930	0.940	0.910	0.940	0.853	640,000
2025-10-09	0.890	0.940	0.890	0.940	0.853	930,000
2025-10-08	0.920	0.940	0.910	0.940	0.853	313,000
2025-10-07	0.920	0.950	0.900	0.930	0.844	742,000
2025-10-06	0.940	0.940	0.900	0.920	0.835	133,000
2025-10-03	0.910	0.960	0.910	0.950	0.862	840,000
2025-10-02	0.960	0.960	0.900	0.940	0.853	44,000
2025-10-01	0.900	0.960	0.880	0.960	0.871	1,600,000
2025-09-30	0.930	0.940	0.910	0.910	0.826	147,000
2025-09-29	0.900	0.930	0.900	0.930	0.844	162,000
2025-09-26	0.920	0.920	0.900	0.920	0.835	111,000
2025-09-25	0.910	0.920	0.900	0.900	0.817	156,000
2025-09-24	0.900	0.920	0.890	0.920	0.835	269,000
2025-09-23	0.930	0.930	0.920	0.920	0.835	194,000
2025-09-22	0.950	0.950	0.900	0.900	0.817	484,000
2025-09-19	0.940	0.960	0.940	0.950	0.862	37,000
2025-09-18	0.950	0.950	0.950	0.950	0.862	5,000
2025-09-17	0.940	0.950	0.910	0.950	0.862	807,000
2025-09-16	0.950	0.950	0.930	0.930	0.844	64,000
2025-09-15	0.930	0.950	0.920	0.940	0.853	145,000
2025-09-12	0.950	0.950	0.930	0.930	0.844	88,000
2025-09-11	0.950	0.950	0.940	0.950	0.862	102,000
2025-09-10	0.920	0.950	0.910	0.910	0.826	171,000
2025-09-09	0.940	0.950	0.940	0.940	0.853	30,000
2025-09-08	0.940	0.940	0.940	0.940	0.853	94,000
2025-09-05	0.930	0.940	0.910	0.910	0.826	167,000
2025-09-04	0.930	0.930	0.900	0.930	0.844	140,000
2025-09-03	0.930	0.940	0.900	0.930	0.844	95,000
2025-09-02	0.930	0.940	0.910	0.930	0.844	255,000
2025-09-01	0.910	0.930	0.910	0.910	0.826	49,000
2025-08-29	0.910	0.930	0.910	0.930	0.844	32,000
2025-08-28	0.900	0.930	0.890	0.930	0.844	151,000
2025-08-27	0.910	0.910	0.900	0.910	0.826	160,000
2025-08-26	0.900	0.930	0.900	0.910	0.826	278,000
2025-08-22	0.920	0.940	0.920	0.940	0.853	164,000
2025-08-20	0.930	0.930	0.910	0.920	0.835	21,000
2025-08-19	0.920	0.940	0.900	0.920	0.835	594,000
2025-08-18	0.940	0.940	0.920	0.920	0.835	420,000
2025-08-15	0.940	0.950	0.920	0.940	0.853	732,000
2025-08-14	0.990	0.990	0.950	0.980	0.889	569,000
2025-08-13	0.920	0.990	0.920	0.980	0.889	2,053,000
2025-08-12	0.950	0.950	0.920	0.950	0.862	406,000
2025-08-11	0.940	0.950	0.930	0.950	0.862	41,000
2025-08-08	0.930	0.950	0.920	0.950	0.862	510,000
2025-08-07	0.930	0.950	0.920	0.930	0.844	965,000
2025-08-06	0.930	0.930	0.920	0.930	0.844	245,000
2025-08-05	0.920	0.940	0.910	0.910	0.826	275,000
2025-08-04	0.920	0.920	0.910	0.910	0.826	148,000
2025-08-01	0.880	0.920	0.880	0.910	0.826	383,000
2025-07-31	0.910	0.930	0.910	0.910	0.826	574,000
2025-07-30	0.900	0.940	0.870	0.910	0.826	4,244,000
2025-07-29	0.910	0.910	0.860	0.900	0.817	288,000

← NewerPage 5 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.