Skip to main content
logo
Ionics, Inc. (PSE:ION)
Philippines flag Philippines · Delayed Price · Currency is PHP
1.080
-0.030 (-2.70%)
At close: Mar 18, 2026

Ionics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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