Ionics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	0.900	0.910	0.890	0.900	0.730	21,000
2025-01-27	0.920	0.920	0.890	0.900	0.730	23,000
2025-01-24	0.920	0.930	0.900	0.920	0.746	59,000
2025-01-23	0.920	0.930	0.920	0.930	0.754	601,000
2025-01-22	0.890	0.920	0.890	0.900	0.730	253,000
2025-01-21	0.920	0.920	0.890	0.890	0.722	152,000
2025-01-20	0.890	0.920	0.890	0.920	0.746	20,000
2025-01-17	0.880	0.930	0.870	0.930	0.754	616,000
2025-01-16	0.920	0.940	0.870	0.910	0.738	255,000
2025-01-15	0.950	0.950	0.920	0.920	0.746	3,000
2025-01-14	0.910	0.940	0.910	0.930	0.754	296,000
2025-01-13	0.990	0.990	0.910	0.910	0.738	2,680,000
2025-01-10	0.920	1.010	0.910	0.970	0.787	5,071,000
2025-01-09	0.870	0.930	0.870	0.910	0.738	804,000
2025-01-08	0.870	0.900	0.860	0.880	0.714	552,000
2025-01-07	0.860	0.880	0.860	0.870	0.706	555,000
2025-01-06	0.870	0.870	0.860	0.860	0.697	409,000
2025-01-03	0.840	0.870	0.840	0.870	0.706	359,000
2025-01-02	0.840	0.870	0.840	0.850	0.689	159,000
2024-12-27	0.850	0.860	0.840	0.840	0.681	156,000
2024-12-26	0.840	0.840	0.830	0.840	0.681	166,000
2024-12-23	0.830	0.830	0.810	0.830	0.673	332,000
2024-12-20	0.800	0.830	0.800	0.830	0.673	347,000
2024-12-19	0.810	0.830	0.800	0.800	0.649	466,000
2024-12-18	0.810	0.830	0.810	0.810	0.657	226,000
2024-12-17	0.830	0.830	0.810	0.810	0.657	152,000
2024-12-16	0.820	0.830	0.810	0.810	0.657	110,000
2024-12-13	0.830	0.830	0.810	0.820	0.665	258,000
2024-12-12	0.810	0.830	0.810	0.820	0.665	175,000
2024-12-11	0.830	0.830	0.820	0.820	0.665	49,000
2024-12-10	0.810	0.830	0.800	0.830	0.673	255,000
2024-12-09	0.830	0.830	0.810	0.810	0.657	172,000
2024-12-06	0.800	0.810	0.800	0.800	0.649	247,000
2024-12-05	0.800	0.810	0.800	0.800	0.649	85,000
2024-12-04	0.800	0.830	0.780	0.800	0.649	204,000
2024-12-03	0.810	0.820	0.800	0.810	0.657	264,000
2024-12-02	0.830	0.840	0.790	0.800	0.649	1,087,000
2024-11-29	0.800	0.810	0.790	0.800	0.649	173,000
2024-11-28	0.800	0.800	0.770	0.790	0.641	689,000
2024-11-27	0.800	0.800	0.790	0.790	0.641	111,000
2024-11-26	0.780	0.800	0.770	0.800	0.649	462,000
2024-11-25	0.800	0.800	0.770	0.770	0.624	327,000
2024-11-22	0.800	0.810	0.760	0.760	0.616	353,000
2024-11-21	0.800	0.810	0.800	0.800	0.649	11,000
2024-11-20	0.800	0.810	0.800	0.810	0.657	50,000
2024-11-19	0.790	0.800	0.770	0.800	0.649	45,000
2024-11-18	0.800	0.800	0.750	0.790	0.641	21,000
2024-11-15	0.760	0.780	0.760	0.760	0.616	292,000
2024-11-14	0.810	0.810	0.760	0.760	0.616	232,000
2024-11-13	0.780	0.820	0.780	0.810	0.657	65,000
2024-11-12	0.800	0.830	0.790	0.790	0.641	198,000
2024-11-11	0.830	0.830	0.800	0.800	0.649	471,000
2024-11-08	0.840	0.840	0.830	0.830	0.673	196,000
2024-11-07	0.830	0.850	0.810	0.850	0.689	3,000
2024-11-06	0.840	0.850	0.810	0.850	0.689	202,000
2024-11-05	0.800	0.840	0.800	0.840	0.681	20,000
2024-11-04	0.810	0.830	0.800	0.830	0.673	34,000
2024-10-31	0.840	0.840	0.810	0.810	0.657	216,000
2024-10-30	0.830	0.840	0.820	0.830	0.673	58,000
2024-10-29	0.830	0.870	0.820	0.850	0.689	278,000

← NewerPage 8 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.