Ionics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	0.880	0.900	0.880	0.880	0.799	151,000
2025-04-28	0.870	0.910	0.850	0.880	0.799	1,618,000
2025-04-25	0.840	0.870	0.840	0.860	0.780	120,000
2025-04-24	0.870	0.870	0.840	0.850	0.771	60,000
2025-04-23	0.870	0.870	0.870	0.870	0.789	15,000
2025-04-22	0.880	0.880	0.860	0.880	0.799	93,000
2025-04-21	0.830	0.890	0.820	0.890	0.808	1,614,000
2025-04-16	0.830	0.830	0.830	0.830	0.753	14,000
2025-04-15	0.830	0.830	0.820	0.820	0.744	287,000
2025-04-14	0.820	0.820	0.800	0.820	0.744	143,000
2025-04-11	0.820	0.870	0.800	0.830	0.753	437,000
2025-04-10	0.820	0.820	0.800	0.820	0.744	290,000
2025-04-08	0.750	0.820	0.750	0.820	0.744	171,000
2025-04-07	0.830	0.830	0.760	0.760	0.690	1,132,000
2025-04-04	0.830	0.860	0.810	0.820	0.744	278,000
2025-04-03	0.830	0.830	0.810	0.830	0.753	57,000
2025-04-02	0.800	0.850	0.800	0.830	0.753	27,000
2025-03-31	0.860	0.860	0.800	0.800	0.726	1,313,000
2025-03-28	0.830	0.880	0.820	0.840	0.762	66,000
2025-03-27	0.820	0.880	0.820	0.830	0.753	800,000
2025-03-26	0.970	0.970	0.930	0.940	0.762	2,443,000
2025-03-25	0.970	0.980	0.940	0.960	0.778	457,000
2025-03-24	0.970	0.980	0.960	0.970	0.787	346,000
2025-03-21	1.010	1.020	0.960	0.980	0.795	2,480,000
2025-03-20	1.000	1.020	0.990	1.000	0.811	3,311,000
2025-03-19	0.950	1.000	0.950	1.000	0.811	1,818,000
2025-03-18	0.950	0.990	0.920	0.950	0.770	6,114,000
2025-03-17	0.930	0.950	0.890	0.950	0.770	5,686,000
2025-03-14	0.800	0.800	0.790	0.790	0.641	36,000
2025-03-13	0.730	0.800	0.730	0.790	0.641	470,000
2025-03-12	0.740	0.740	0.730	0.740	0.600	159,000
2025-03-11	0.790	0.790	0.720	0.730	0.592	509,000
2025-03-10	0.740	0.810	0.740	0.790	0.641	750,000
2025-03-07	0.750	0.750	0.750	0.750	0.608	65,000
2025-03-06	0.750	0.760	0.750	0.750	0.608	87,000
2025-03-05	0.750	0.750	0.750	0.750	0.608	1,000
2025-03-04	0.740	0.750	0.730	0.740	0.600	501,000
2025-03-03	0.750	0.760	0.710	0.720	0.584	375,000
2025-02-28	0.780	0.790	0.760	0.760	0.616	704,000
2025-02-27	0.780	0.780	0.760	0.760	0.616	205,000
2025-02-26	0.780	0.800	0.780	0.790	0.641	60,000
2025-02-25	0.770	0.770	0.760	0.770	0.624	59,000
2025-02-24	0.770	0.770	0.770	0.770	0.624	297,000
2025-02-21	0.770	0.770	0.760	0.770	0.624	373,000
2025-02-20	0.810	0.810	0.760	0.760	0.616	137,000
2025-02-19	0.770	0.790	0.770	0.780	0.633	503,000
2025-02-18	0.770	0.770	0.770	0.770	0.624	20,000
2025-02-17	0.800	0.810	0.760	0.770	0.624	178,000
2025-02-14	0.780	0.810	0.780	0.800	0.649	19,000
2025-02-13	0.770	0.780	0.750	0.780	0.633	402,000
2025-02-12	0.790	0.790	0.780	0.780	0.633	390,000
2025-02-11	0.790	0.800	0.790	0.790	0.641	550,000
2025-02-10	0.800	0.840	0.790	0.790	0.641	211,000
2025-02-07	0.830	0.830	0.800	0.810	0.657	462,000
2025-02-06	0.850	0.850	0.820	0.820	0.665	642,000
2025-02-05	0.850	0.870	0.820	0.870	0.706	833,000
2025-02-04	0.850	0.890	0.850	0.870	0.706	164,000
2025-02-03	0.900	0.900	0.850	0.900	0.730	369,000
2025-01-31	0.880	0.880	0.880	0.880	0.714	10,000
2025-01-30	0.880	0.900	0.880	0.900	0.730	114,000

← NewerPage 7 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.