Ionics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-07-28	0.860	0.900	0.860	0.900	0.817	590,000
2025-07-25	0.870	0.890	0.860	0.860	0.780	625,000
2025-07-24	0.900	0.900	0.870	0.890	0.808	259,000
2025-07-23	0.920	0.920	0.880	0.900	0.817	728,000
2025-07-22	0.920	0.920	0.900	0.900	0.817	380,000
2025-07-21	0.910	0.910	0.900	0.900	0.817	136,000
2025-07-18	0.920	0.920	0.880	0.900	0.817	1,013,000
2025-07-17	0.900	0.920	0.890	0.920	0.835	350,000
2025-07-16	0.890	0.900	0.890	0.900	0.817	56,000
2025-07-15	0.900	0.910	0.860	0.900	0.817	612,000
2025-07-14	0.930	0.930	0.880	0.900	0.817	478,000
2025-07-11	0.900	0.950	0.900	0.920	0.835	847,000
2025-07-10	0.880	0.900	0.870	0.900	0.817	488,000
2025-07-09	0.870	0.870	0.860	0.860	0.780	136,000
2025-07-08	0.880	0.880	0.860	0.870	0.789	362,000
2025-07-07	0.870	0.890	0.870	0.880	0.799	338,000
2025-07-04	0.900	0.900	0.870	0.870	0.789	96,000
2025-07-03	0.910	0.940	0.870	0.870	0.789	1,699,000
2025-07-02	0.910	0.920	0.900	0.910	0.826	346,000
2025-07-01	0.890	0.910	0.890	0.910	0.826	1,154,000
2025-06-30	0.880	0.900	0.880	0.900	0.817	693,000
2025-06-27	0.890	0.900	0.870	0.900	0.817	863,000
2025-06-26	0.900	0.900	0.880	0.890	0.808	273,000
2025-06-25	0.870	0.900	0.870	0.890	0.808	1,126,000
2025-06-24	0.860	0.890	0.840	0.840	0.762	1,150,000
2025-06-23	0.830	0.850	0.830	0.850	0.771	146,000
2025-06-20	0.860	0.860	0.830	0.830	0.753	320,000
2025-06-19	0.840	0.860	0.830	0.860	0.780	142,000
2025-06-18	0.850	0.860	0.830	0.840	0.762	125,000
2025-06-17	0.840	0.850	0.830	0.850	0.771	61,000
2025-06-16	0.850	0.860	0.840	0.850	0.771	375,000
2025-06-13	0.850	0.860	0.820	0.850	0.771	557,000
2025-06-11	0.850	0.860	0.840	0.860	0.780	387,000
2025-06-10	0.850	0.870	0.810	0.850	0.771	1,776,000
2025-06-09	0.860	0.870	0.830	0.850	0.771	988,000
2025-06-05	0.850	0.870	0.850	0.860	0.780	153,000
2025-06-04	0.870	0.870	0.850	0.850	0.771	228,000
2025-06-03	0.870	0.870	0.850	0.860	0.780	60,000
2025-06-02	0.870	0.870	0.840	0.850	0.771	300,000
2025-05-30	0.850	0.860	0.850	0.850	0.771	114,000
2025-05-29	0.880	0.880	0.850	0.850	0.771	87,000
2025-05-28	0.880	0.880	0.860	0.860	0.780	106,000
2025-05-27	0.870	0.870	0.860	0.860	0.780	133,000
2025-05-26	0.850	0.870	0.840	0.870	0.789	129,000
2025-05-23	0.870	0.870	0.840	0.870	0.789	131,000
2025-05-22	0.870	0.880	0.860	0.870	0.789	125,000
2025-05-21	0.880	0.880	0.830	0.870	0.789	227,000
2025-05-20	0.860	0.870	0.840	0.870	0.789	256,000
2025-05-19	0.870	0.870	0.840	0.860	0.780	619,000
2025-05-16	0.870	0.900	0.850	0.870	0.789	2,807,000
2025-05-15	0.870	0.870	0.860	0.870	0.789	210,000
2025-05-14	0.870	0.870	0.860	0.870	0.789	18,000
2025-05-13	0.850	0.870	0.850	0.870	0.789	416,000
2025-05-09	0.880	0.880	0.830	0.850	0.771	1,521,000
2025-05-08	0.860	0.900	0.860	0.880	0.799	1,633,000

← NewerPage 6 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.