Ionics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.550 | 2.780 | 2.550 | 2.740 | 2.740 | 3,065,000 |
| 2026-10-15 | 2.600 | 2.670 | 2.450 | 2.540 | 2.540 | 7,005,000 |
| 2026-10-14 | 2.870 | 2.940 | 2.600 | 2.670 | 2.670 | 10,447,000 |
| 2026-10-13 | 3.140 | 3.140 | 2.850 | 2.900 | 2.900 | 5,050,000 |
| 2026-10-12 | 3.110 | 3.350 | 3.070 | 3.110 | 3.110 | 3,017,000 |
| 2026-10-09 | 3.110 | 3.250 | 3.100 | 3.100 | 3.100 | 2,035,000 |
| 2026-10-08 | 3.150 | 3.250 | 2.820 | 3.110 | 3.110 | 8,283,000 |
| 2026-10-07 | 3.880 | 3.920 | 3.000 | 3.140 | 3.140 | 12,139,000 |
| 2026-10-06 | 3.840 | 3.950 | 3.750 | 3.880 | 3.880 | 2,214,000 |
| 2026-10-05 | 3.870 | 4.050 | 3.810 | 3.840 | 3.840 | 7,839,000 |
| 2026-10-02 | 3.720 | 3.910 | 3.660 | 3.860 | 3.860 | 3,485,000 |
| 2026-10-01 | 3.780 | 3.780 | 3.570 | 3.720 | 3.720 | 1,861,000 |
| 2026-09-30 | 3.800 | 3.950 | 3.730 | 3.780 | 3.780 | 5,953,000 |
| 2026-09-29 | 3.450 | 3.980 | 3.310 | 3.780 | 3.780 | 9,388,000 |
| 2026-09-28 | 3.700 | 3.740 | 3.400 | 3.500 | 3.500 | 3,915,000 |
| 2026-09-25 | 3.720 | 3.780 | 3.450 | 3.680 | 3.680 | 3,984,000 |
| 2026-09-24 | 4.120 | 4.350 | 3.570 | 3.700 | 3.700 | 11,646,000 |
| 2026-09-23 | 3.710 | 4.130 | 3.700 | 4.120 | 4.120 | 14,909,000 |
| 2026-09-22 | 3.420 | 3.700 | 3.420 | 3.700 | 3.700 | 8,577,000 |
| 2026-09-21 | 3.200 | 3.380 | 3.140 | 3.360 | 3.360 | 2,813,000 |
| 2026-09-18 | 3.180 | 3.220 | 3.140 | 3.210 | 3.210 | 1,409,000 |
| 2026-09-17 | 3.300 | 3.300 | 3.080 | 3.180 | 3.180 | 3,689,000 |
| 2026-09-16 | 3.200 | 3.450 | 3.180 | 3.300 | 3.300 | 7,115,000 |
| 2026-09-15 | 3.500 | 3.660 | 3.060 | 3.220 | 3.220 | 15,141,000 |
| 2026-09-14 | 3.190 | 3.500 | 3.190 | 3.480 | 3.480 | 7,506,000 |
| 2026-09-11 | 2.900 | 3.220 | 2.900 | 3.190 | 3.190 | 10,251,000 |
| 2026-09-10 | 2.900 | 2.930 | 2.870 | 2.900 | 2.900 | 1,701,000 |
| 2026-09-09 | 2.840 | 2.920 | 2.810 | 2.850 | 2.850 | 1,620,000 |
| 2026-09-08 | 2.860 | 2.950 | 2.780 | 2.810 | 2.810 | 4,435,000 |
| 2026-09-07 | 2.600 | 2.850 | 2.580 | 2.840 | 2.840 | 4,831,000 |
| 2026-09-04 | 2.680 | 2.780 | 2.570 | 2.600 | 2.600 | 4,952,000 |
| 2026-09-03 | 2.480 | 2.680 | 2.470 | 2.650 | 2.650 | 2,745,000 |
| 2026-09-02 | 2.450 | 2.480 | 2.350 | 2.440 | 2.440 | 1,228,000 |
| 2026-09-01 | 2.450 | 2.590 | 2.350 | 2.440 | 2.440 | 5,034,000 |
| 2026-08-28 | 2.130 | 2.480 | 2.130 | 2.420 | 2.420 | 11,182,000 |
| 2026-08-27 | 2.180 | 2.220 | 2.090 | 2.130 | 2.130 | 3,370,000 |
| 2026-08-26 | 2.100 | 2.210 | 2.070 | 2.160 | 2.160 | 5,364,000 |
| 2026-08-25 | 2.100 | 2.220 | 2.100 | 2.130 | 2.130 | 3,178,000 |
| 2026-08-24 | 2.100 | 2.160 | 2.020 | 2.100 | 2.100 | 3,880,000 |
| 2026-08-20 | 2.200 | 2.220 | 2.080 | 2.100 | 2.100 | 5,846,000 |
| 2026-08-19 | 2.050 | 2.260 | 1.980 | 2.190 | 2.190 | 8,423,000 |
| 2026-08-18 | 2.100 | 2.120 | 1.900 | 2.050 | 2.050 | 4,973,000 |
| 2026-08-17 | 1.960 | 2.150 | 1.960 | 2.090 | 2.090 | 16,384,000 |
| 2026-08-14 | 1.470 | 2.050 | 1.470 | 1.930 | 1.930 | 32,691,000 |
| 2026-08-13 | 1.500 | 1.500 | 1.450 | 1.470 | 1.470 | 2,200,000 |
| 2026-08-12 | 1.530 | 1.570 | 1.480 | 1.490 | 1.490 | 2,285,000 |
| 2026-08-11 | 1.480 | 1.540 | 1.470 | 1.530 | 1.530 | 2,259,000 |
| 2026-08-10 | 1.450 | 1.550 | 1.450 | 1.470 | 1.470 | 1,383,000 |
| 2026-08-07 | 1.520 | 1.530 | 1.400 | 1.450 | 1.450 | 2,667,000 |
| 2026-08-06 | 1.530 | 1.580 | 1.500 | 1.500 | 1.500 | 3,037,000 |
| 2026-08-05 | 1.360 | 1.550 | 1.360 | 1.510 | 1.510 | 8,556,000 |
| 2026-08-04 | 1.370 | 1.380 | 1.360 | 1.360 | 1.360 | 366,000 |
| 2026-08-03 | 1.380 | 1.380 | 1.350 | 1.370 | 1.370 | 355,000 |
| 2026-07-31 | 1.380 | 1.400 | 1.350 | 1.370 | 1.370 | 530,000 |
| 2026-07-30 | 1.370 | 1.370 | 1.340 | 1.370 | 1.370 | 444,000 |
| 2026-07-29 | 1.370 | 1.370 | 1.330 | 1.360 | 1.360 | 225,000 |
| 2026-07-28 | 1.350 | 1.370 | 1.320 | 1.360 | 1.360 | 506,000 |
| 2026-07-27 | 1.380 | 1.390 | 1.350 | 1.350 | 1.350 | 1,721,000 |
| 2026-07-24 | 1.400 | 1.400 | 1.340 | 1.340 | 1.340 | 2,067,000 |
| 2026-07-23 | 1.410 | 1.440 | 1.380 | 1.400 | 1.400 | 2,159,000 |
Page 1 of 20 · 1,191 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.