Ionics, Inc. (PSE:ION)
Philippines · Delayed Price · Currency is PHP 0.9800
+0.0200 (2.08%)
At close: Oct 21, 2025
Ionics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.96 | 0.98 | 0.94 | 0.98 | 0.98 | 2.08% | 694,000 |
| Oct 20, 2025 | 0.93 | 0.99 | 0.93 | 0.96 | 0.96 | 5.49% | 585,000 |
| Oct 17, 2025 | 0.90 | 0.95 | 0.90 | 0.91 | 0.91 | -1.09% | 1,147,000 |
| Oct 16, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | -1.08% | 50,000 |
| Oct 15, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | -1.06% | 4,000 |
| Oct 14, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 1.08% | 426,000 |
| Oct 13, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.06% | 47,000 |
| Oct 10, 2025 | 0.93 | 0.94 | 0.91 | 0.94 | 0.94 | - | 640,000 |
| Oct 9, 2025 | 0.89 | 0.94 | 0.89 | 0.94 | 0.94 | - | 930,000 |
| Oct 8, 2025 | 0.92 | 0.94 | 0.91 | 0.94 | 0.94 | 1.08% | 313,000 |
| Oct 7, 2025 | 0.92 | 0.95 | 0.90 | 0.93 | 0.93 | 1.09% | 742,000 |
| Oct 6, 2025 | 0.94 | 0.94 | 0.90 | 0.92 | 0.92 | -3.16% | 133,000 |
| Oct 3, 2025 | 0.91 | 0.96 | 0.91 | 0.95 | 0.95 | 1.06% | 840,000 |
| Oct 2, 2025 | 0.96 | 0.96 | 0.90 | 0.94 | 0.94 | -2.08% | 44,000 |
| Oct 1, 2025 | 0.90 | 0.96 | 0.88 | 0.96 | 0.96 | 5.49% | 1,600,000 |
| Sep 30, 2025 | 0.93 | 0.94 | 0.91 | 0.91 | 0.91 | -2.15% | 147,000 |
| Sep 29, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 1.09% | 162,000 |
| Sep 26, 2025 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | 2.22% | 111,000 |
| Sep 25, 2025 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -2.17% | 156,000 |
| Sep 24, 2025 | 0.90 | 0.92 | 0.89 | 0.92 | 0.92 | - | 269,000 |
| Sep 23, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | 2.22% | 194,000 |
| Sep 22, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -5.26% | 484,000 |
| Sep 19, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | - | 37,000 |
| Sep 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 5,000 |
| Sep 17, 2025 | 0.94 | 0.95 | 0.91 | 0.95 | 0.95 | 2.15% | 807,000 |
| Sep 16, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -1.06% | 64,000 |
| Sep 15, 2025 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | 1.08% | 145,000 |
| Sep 12, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -2.11% | 88,000 |
| Sep 11, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 4.40% | 102,000 |
| Sep 10, 2025 | 0.92 | 0.95 | 0.91 | 0.91 | 0.91 | -3.19% | 171,000 |
| Sep 9, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | - | 30,000 |
| Sep 8, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3.30% | 94,000 |
| Sep 5, 2025 | 0.93 | 0.94 | 0.91 | 0.91 | 0.91 | -2.15% | 167,000 |
| Sep 4, 2025 | 0.93 | 0.93 | 0.90 | 0.93 | 0.93 | - | 140,000 |
| Sep 3, 2025 | 0.93 | 0.94 | 0.90 | 0.93 | 0.93 | - | 95,000 |
| Sep 2, 2025 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | 2.20% | 255,000 |
| Sep 1, 2025 | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | -2.15% | 49,000 |
| Aug 29, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | - | 32,000 |
| Aug 28, 2025 | 0.90 | 0.93 | 0.89 | 0.93 | 0.93 | 2.20% | 151,000 |
| Aug 27, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | - | 160,000 |
| Aug 26, 2025 | 0.90 | 0.93 | 0.90 | 0.91 | 0.91 | -3.19% | 278,000 |
| Aug 22, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 2.17% | 164,000 |
| Aug 20, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | - | 21,000 |
| Aug 19, 2025 | 0.92 | 0.94 | 0.90 | 0.92 | 0.92 | - | 594,000 |
| Aug 18, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.13% | 420,000 |
| Aug 15, 2025 | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | -4.08% | 732,000 |
| Aug 14, 2025 | 0.99 | 0.99 | 0.95 | 0.98 | 0.98 | - | 569,000 |
| Aug 13, 2025 | 0.92 | 0.99 | 0.92 | 0.98 | 0.98 | 3.16% | 2,053,000 |
| Aug 12, 2025 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | - | 406,000 |
| Aug 11, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | - | 41,000 |