Skip to main content
Ionics, Inc. (PSE:ION)
Philippines flag Philippines · Delayed Price · Currency is PHP
1.040
-0.010 (-0.95%)
At close: Apr 28, 2026

Ionics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.051.051.021.041.04-0.95%430,000
Apr 27, 20261.051.051.021.051.05-310,000
Apr 24, 20261.061.061.041.051.05-0.94%226,000
Apr 23, 20261.041.061.031.061.061.92%786,000
Apr 22, 20261.051.071.031.041.04-0.95%1,008,000
Apr 21, 20261.081.091.041.051.05-2.78%1,119,000
Apr 20, 20261.051.101.051.081.083.85%3,411,000
Apr 17, 20261.041.051.031.041.04-118,000
Apr 16, 20261.051.051.041.041.04-358,000
Apr 15, 20261.041.061.041.041.04-99,000
Apr 14, 20261.031.051.031.041.040.97%154,000
Apr 13, 20261.051.071.031.031.03-1.90%225,000
Apr 10, 20261.051.051.041.051.050.96%168,000
Apr 8, 20261.051.061.041.041.04-95,000
Apr 7, 20261.061.061.031.041.04-1.89%287,000
Apr 6, 20261.061.071.061.061.06-0.93%170,000
Apr 1, 20261.051.071.031.071.071.90%510,000
Mar 31, 20261.041.051.021.051.050.96%220,000
Mar 30, 20261.051.051.031.041.04-0.95%99,000
Mar 27, 20261.041.051.031.051.051.94%150,000
Mar 26, 20261.041.081.031.031.03-0.96%117,000
Mar 25, 20261.041.051.041.041.04-176,000
Mar 24, 20261.031.061.021.041.040.97%218,000
Mar 23, 20261.071.071.031.031.03-4.63%831,000
Mar 19, 20261.071.101.061.081.08-453,000
Mar 18, 20261.111.111.071.081.08-2.70%1,062,000
Mar 17, 20261.131.131.101.111.11-1.77%401,000
Mar 16, 20261.161.161.101.131.13-2.59%702,000
Mar 13, 20261.171.181.141.161.16-1.69%473,000
Mar 12, 20261.181.181.161.181.18-474,000
Mar 11, 20261.181.181.161.181.18-818,000
Mar 10, 20261.131.181.131.181.187.27%2,377,000
Mar 9, 20261.141.151.091.101.10-4.35%1,759,000
Mar 6, 20261.151.161.131.151.15-240,000
Mar 5, 20261.151.161.111.151.15-666,000
Mar 4, 20261.161.171.131.151.15-1,272,000
Mar 3, 20261.141.161.121.151.152.68%1,241,000
Mar 2, 20261.121.121.091.121.12-0.88%528,000
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