Ionics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 2.970 | 2.990 | 2.850 | 2.910 | 2.910 | 1,364,000 |
| 2026-10-21 | 2.800 | 3.020 | 2.780 | 2.970 | 2.970 | 4,157,000 |
| 2026-10-20 | 2.750 | 2.780 | 2.690 | 2.780 | 2.780 | 668,000 |
| 2026-10-19 | 2.700 | 2.810 | 2.640 | 2.780 | 2.780 | 1,248,000 |
| 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 |
Page 1 of 1 · 23 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.