Ionics, Inc. (PSE:ION)
Philippines · Delayed Price · Currency is PHP 1.360
-0.030 (-2.16%)
At close: Jul 17, 2026
Ionics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.39 | 1.40 | 1.34 | 1.36 | 1.36 | -2.16% | 1,570,000 |
| Jul 16, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -1.42% | 893,000 |
| Jul 15, 2026 | 1.41 | 1.41 | 1.38 | 1.41 | 1.41 | - | 730,000 |
| Jul 14, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -1.40% | 1,450,000 |
| Jul 13, 2026 | 1.41 | 1.44 | 1.39 | 1.43 | 1.43 | 0.70% | 1,606,000 |
| Jul 10, 2026 | 1.36 | 1.44 | 1.36 | 1.42 | 1.42 | 2.90% | 3,432,000 |
| Jul 9, 2026 | 1.40 | 1.43 | 1.35 | 1.38 | 1.38 | -1.43% | 4,247,000 |
| Jul 8, 2026 | 1.38 | 1.45 | 1.34 | 1.40 | 1.40 | 1.45% | 6,781,000 |
| Jul 7, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | - | 1,628,000 |
| Jul 6, 2026 | 1.37 | 1.40 | 1.35 | 1.38 | 1.38 | -0.72% | 1,128,000 |
| Jul 3, 2026 | 1.38 | 1.43 | 1.35 | 1.39 | 1.39 | 1.46% | 2,854,000 |
| Jul 2, 2026 | 1.21 | 1.38 | 1.21 | 1.37 | 1.37 | 14.17% | 7,020,000 |
| Jul 1, 2026 | 1.16 | 1.21 | 1.15 | 1.20 | 1.20 | 3.45% | 1,599,000 |
| Jun 30, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 691,000 |
| Jun 29, 2026 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 2.65% | 1,217,000 |
| Jun 26, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 2.73% | 2,145,000 |
| Jun 25, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | - | 526,000 |
| Jun 24, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 268,000 |
| Jun 23, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 1.83% | 32,000 |
| Jun 22, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | - | 268,000 |
| Jun 19, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | - | 719,000 |
| Jun 18, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 484,000 |
| Jun 17, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | -1.79% | 31,000 |
| Jun 16, 2026 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | 4.67% | 313,000 |
| Jun 15, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | 0.94% | 50,000 |
| Jun 11, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 281,000 |
| Jun 10, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -2.78% | 2,196,000 |
| Jun 9, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | - | 1,060,000 |
| Jun 8, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -3.57% | 295,000 |
| Jun 5, 2026 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | - | 282,000 |
| Jun 4, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 489,000 |
| Jun 3, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.90% | 313,000 |
| Jun 2, 2026 | 1.10 | 1.11 | 1.08 | 1.11 | 1.11 | 0.91% | 642,000 |
| Jun 1, 2026 | 1.06 | 1.10 | 1.05 | 1.10 | 1.10 | 3.77% | 3,933,000 |
| May 29, 2026 | 1.08 | 1.08 | 1.03 | 1.06 | 1.06 | -1.85% | 1,185,000 |
| May 28, 2026 | 1.12 | 1.12 | 1.07 | 1.08 | 1.08 | -0.92% | 2,135,000 |
| May 26, 2026 | 1.16 | 1.20 | 1.14 | 1.19 | 1.09 | 2.59% | 4,888,000 |
| May 25, 2026 | 1.14 | 1.18 | 1.14 | 1.16 | 1.06 | 1.75% | 4,743,000 |
| May 22, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.04 | 1.79% | 1,880,000 |
| May 21, 2026 | 1.14 | 1.14 | 1.09 | 1.12 | 1.03 | -0.88% | 691,000 |
| May 20, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.04 | -0.88% | 788,000 |
| May 19, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.04 | 0.88% | 627,000 |
| May 18, 2026 | 1.09 | 1.13 | 1.07 | 1.13 | 1.04 | 3.67% | 1,847,000 |
| May 15, 2026 | 1.11 | 1.14 | 1.08 | 1.09 | 1.00 | 6.86% | 7,630,000 |
| May 14, 2026 | 1.01 | 1.03 | 0.98 | 1.02 | 0.93 | 2.00% | 964,000 |
| May 13, 2026 | 1.00 | 1.02 | 0.98 | 1.00 | 0.92 | -0.99% | 977,000 |
| May 12, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 0.93 | -0.98% | 830,000 |
| May 11, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 0.93 | -1.92% | 860,000 |
| May 8, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 0.95 | -1.89% | 66,000 |
| May 7, 2026 | 1.02 | 1.06 | 1.01 | 1.06 | 0.97 | 3.92% | 831,000 |