Skip to main content
Ionics, Inc. (PSE:ION)
Philippines flag Philippines · Delayed Price · Currency is PHP
1.060
0.00 (0.00%)
At close: Dec 5, 2025

Ionics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.051.061.041.061.06-122,000
Dec 4, 20251.061.061.051.061.06-1.85%129,000
Dec 3, 20251.081.081.061.081.08-82,000
Dec 2, 20251.071.081.061.081.08-139,000
Dec 1, 20251.071.081.051.081.082.86%190,000
Nov 28, 20251.051.071.031.051.05-1.87%268,000
Nov 27, 20251.061.071.051.071.070.94%209,000
Nov 26, 20251.051.081.051.061.061.92%645,000
Nov 25, 20251.061.061.021.041.04-1.89%913,000
Nov 24, 20251.061.061.001.061.06-738,000
Nov 21, 20251.081.081.001.061.06-1.85%918,000
Nov 20, 20251.071.081.051.081.080.93%773,000
Nov 19, 20251.031.071.021.071.074.90%1,782,000
Nov 18, 20250.991.050.991.021.022.00%4,096,000
Nov 17, 20251.001.000.991.001.00-306,000
Nov 14, 20251.001.010.971.001.00-359,000
Nov 13, 20250.991.000.971.001.00-758,000
Nov 12, 20251.001.010.971.001.001.01%1,431,000
Nov 11, 20250.961.000.960.990.993.13%5,014,000
Nov 10, 20250.950.960.950.960.961.05%215,000
Nov 7, 20250.960.970.940.950.95-2.06%697,000
Nov 6, 20250.970.980.970.970.97-156,000
Nov 5, 20250.960.970.950.970.971.04%977,000
Nov 4, 20250.930.960.930.960.962.13%22,000
Nov 3, 20250.960.960.930.940.94-1.05%81,000
Oct 30, 20250.940.960.940.950.95-169,000
Oct 29, 20250.970.970.940.950.95-205,000
Oct 28, 20250.940.980.940.950.95-238,000
Oct 27, 20250.970.980.950.950.95-2.06%275,000
Oct 24, 20250.980.980.940.970.97-1.02%282,000
Oct 23, 20250.970.990.930.980.981.03%522,000
Oct 22, 20250.970.990.930.970.97-1.02%751,000
Oct 21, 20250.960.980.940.980.982.08%694,000
Oct 20, 20250.930.990.930.960.965.49%585,000
Oct 17, 20250.900.950.900.910.91-1.09%1,147,000
Oct 16, 20250.900.920.900.920.92-1.08%50,000
Oct 15, 20250.920.930.920.930.93-1.06%4,000
Oct 14, 20250.910.940.910.940.941.08%426,000
Oct 13, 20250.930.930.930.930.93-1.06%47,000
Oct 10, 20250.930.940.910.940.94-640,000
Oct 9, 20250.890.940.890.940.94-930,000
Oct 8, 20250.920.940.910.940.941.08%313,000
Oct 7, 20250.920.950.900.930.931.09%742,000
Oct 6, 20250.940.940.900.920.92-3.16%133,000
Oct 3, 20250.910.960.910.950.951.06%840,000
Oct 2, 20250.960.960.900.940.94-2.08%44,000
Oct 1, 20250.900.960.880.960.965.49%1,600,000
Sep 30, 20250.930.940.910.910.91-2.15%147,000
Sep 29, 20250.900.930.900.930.931.09%162,000
Sep 26, 20250.920.920.900.920.922.22%111,000
Sep 25, 20250.910.920.900.900.90-2.17%156,000
Sep 24, 20250.900.920.890.920.92-269,000
Sep 23, 20250.930.930.920.920.922.22%194,000
Sep 22, 20250.950.950.900.900.90-5.26%484,000
Sep 19, 20250.940.960.940.950.95-37,000
Sep 18, 20250.950.950.950.950.95-5,000
Sep 17, 20250.940.950.910.950.952.15%807,000
Sep 16, 20250.950.950.930.930.93-1.06%64,000
Sep 15, 20250.930.950.920.940.941.08%145,000
Sep 12, 20250.950.950.930.930.93-2.11%88,000
Sep 11, 20250.950.950.940.950.954.40%102,000
Sep 10, 20250.920.950.910.910.91-3.19%171,000
Sep 9, 20250.940.950.940.940.94-30,000
Sep 8, 20250.940.940.940.940.943.30%94,000
Sep 5, 20250.930.940.910.910.91-2.15%167,000
Sep 4, 20250.930.930.900.930.93-140,000
Sep 3, 20250.930.940.900.930.93-95,000
Sep 2, 20250.930.940.910.930.932.20%255,000
Sep 1, 20250.910.930.910.910.91-2.15%49,000
Aug 29, 20250.910.930.910.930.93-32,000
Aug 28, 20250.900.930.890.930.932.20%151,000
Aug 27, 20250.910.910.900.910.91-160,000
Aug 26, 20250.900.930.900.910.91-3.19%278,000
Aug 22, 20250.920.940.920.940.942.17%164,000
Aug 20, 20250.930.930.910.920.92-21,000
Aug 19, 20250.920.940.900.920.92-594,000
Aug 18, 20250.940.940.920.920.92-2.13%420,000
Aug 15, 20250.940.950.920.940.94-4.08%732,000
Aug 14, 20250.990.990.950.980.98-569,000
Aug 13, 20250.920.990.920.980.983.16%2,053,000
Aug 12, 20250.950.950.920.950.95-406,000
Aug 11, 20250.940.950.930.950.95-41,000
Aug 8, 20250.930.950.920.950.952.15%510,000
Aug 7, 20250.930.950.920.930.93-965,000
Aug 6, 20250.930.930.920.930.932.20%245,000
Aug 5, 20250.920.940.910.910.91-275,000
Aug 4, 20250.920.920.910.910.91-148,000
Aug 1, 20250.880.920.880.910.91-383,000
Jul 31, 20250.910.930.910.910.91-574,000
Jul 30, 20250.900.940.870.910.911.11%4,244,000
Jul 29, 20250.910.910.860.900.90-288,000
Jul 28, 20250.860.900.860.900.904.65%590,000
Jul 25, 20250.870.890.860.860.86-3.37%625,000
Jul 24, 20250.900.900.870.890.89-1.11%259,000
Jul 23, 20250.920.920.880.900.90-728,000
Jul 22, 20250.920.920.900.900.90-380,000
Jul 21, 20250.910.910.900.900.90-136,000
Jul 18, 20250.920.920.880.900.90-2.17%1,013,000
Jul 17, 20250.900.920.890.920.922.22%350,000
Jul 16, 20250.890.900.890.900.90-56,000