Skip to main content
Ionics, Inc. (PSE:ION)
Philippines flag Philippines · Delayed Price · Currency is PHP
1.130
+0.010 (0.89%)
At close: Feb 27, 2026

Ionics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261.111.131.111.131.130.89%170,000
Feb 26, 20261.121.121.101.121.12-75,000
Feb 25, 20261.121.121.101.121.12-519,000
Feb 24, 20261.131.141.111.121.12-0.88%465,000
Feb 23, 20261.091.131.091.131.133.67%854,000
Feb 20, 20261.081.101.081.091.090.93%124,000
Feb 19, 20261.091.091.071.081.08-185,000
Feb 18, 20261.071.081.061.081.08-0.92%200,000
Feb 16, 20261.111.121.071.091.09-2.68%306,000
Feb 13, 20261.111.131.101.121.12-161,000
Feb 12, 20261.091.121.061.121.124.67%464,000
Feb 11, 20261.101.101.071.071.07-1.83%205,000
Feb 10, 20261.101.101.081.091.09-0.91%148,000
Feb 9, 20261.101.101.081.101.10-116,000
Feb 6, 20261.091.101.091.101.100.92%111,000
Feb 5, 20261.081.091.061.091.090.93%238,000
Feb 4, 20261.091.091.061.081.08-0.92%218,000
Feb 3, 20261.081.091.071.091.090.93%158,000
Feb 2, 20261.081.091.061.081.080.93%534,000
Jan 30, 20261.021.081.021.071.074.90%945,000
Jan 29, 20261.031.051.011.021.02-0.97%1,117,000
Jan 28, 20261.061.061.031.031.03-3.74%1,361,000
Jan 27, 20261.081.081.031.071.07-1.83%1,634,000
Jan 26, 20261.121.121.061.091.09-3.54%2,304,000
Jan 23, 20261.111.131.111.131.13-194,000
Jan 22, 20261.131.131.111.131.130.89%632,000
Jan 21, 20261.121.151.101.121.12-1.75%329,000
Jan 20, 20261.151.161.131.141.14-0.87%486,000
Jan 19, 20261.131.161.131.151.151.77%1,015,000
Jan 16, 20261.141.141.111.131.13-0.88%311,000
Jan 15, 20261.121.141.111.141.142.70%901,000
Jan 14, 20261.111.131.111.111.11-577,000
Jan 13, 20261.091.111.091.111.111.83%596,000
Jan 12, 20261.111.131.091.091.09-0.91%1,060,000
Jan 9, 20261.121.131.071.101.10-0.90%532,000
Jan 8, 20261.141.141.101.111.11-1.77%1,240,000
Jan 7, 20261.081.141.081.131.134.63%4,001,000
Jan 6, 20261.051.081.051.081.081.89%864,000
Jan 5, 20261.041.071.041.061.061.92%753,000
Jan 2, 20261.051.051.001.041.041.96%311,000
Dec 29, 20251.021.051.011.021.020.99%554,000
Dec 26, 20251.001.021.001.011.011.00%165,000
Dec 23, 20251.021.021.001.001.00-0.99%385,000
Dec 22, 20251.011.021.001.011.011.00%168,000
Dec 19, 20250.991.020.991.001.00-221,000
Dec 18, 20251.011.021.001.001.00-414,000
Dec 17, 20251.041.041.001.001.00-3.85%777,000
Dec 16, 20251.041.041.021.041.04-276,000
Dec 15, 20251.031.041.021.041.040.97%97,000
Dec 12, 20251.031.031.011.031.030.98%201,000
Dec 11, 20251.031.031.021.021.02-0.97%197,000
Dec 10, 20251.021.041.021.031.03-1.90%245,000
Dec 9, 20251.061.071.001.051.05-0.94%1,469,000
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