Ionics, Inc. (PSE:ION)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.9200
+0.0200 (2.22%)
At close: Sep 23, 2025

Ionics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 15, 20250.900.910.860.900.90-612,000
Jul 14, 20250.930.930.880.900.90-2.17%478,000