Ionics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1.030 | 1.040 | 1.010 | 1.040 | 0.944 | 382,000 |
| 2026-04-30 | 1.030 | 1.030 | 1.020 | 1.030 | 0.935 | 141,000 |
| 2026-04-29 | 1.040 | 1.040 | 1.010 | 1.030 | 0.935 | 372,000 |
| 2026-04-28 | 1.050 | 1.050 | 1.020 | 1.040 | 0.944 | 430,000 |
| 2026-04-27 | 1.050 | 1.050 | 1.020 | 1.050 | 0.953 | 310,000 |
| 2026-04-24 | 1.060 | 1.060 | 1.040 | 1.050 | 0.953 | 226,000 |
← NewerPage 3 of 3 · 126 trading days
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.