Skip to main content
logo
Ionics, Inc. (PSE:ION)
Philippines flag Philippines · Delayed Price · Currency is PHP
1.130
+0.030 (2.73%)
At close: Jun 26, 2026

Ionics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.121.141.121.131.132.73%2,145,000
Jun 25, 20261.111.121.091.101.10-526,000
Jun 24, 20261.101.121.101.101.10-0.90%268,000
Jun 23, 20261.091.111.091.111.111.83%32,000
Jun 22, 20261.091.101.081.091.09-268,000
Jun 19, 20261.101.111.091.091.09-719,000
Jun 18, 20261.101.111.091.091.09-0.91%484,000
Jun 17, 20261.091.111.091.101.10-1.79%31,000
Jun 16, 20261.071.121.071.121.124.67%313,000
Jun 15, 20261.081.081.071.071.070.94%50,000
Jun 11, 20261.061.071.051.061.060.95%281,000
Jun 10, 20261.071.071.051.051.05-2.78%2,196,000
Jun 9, 20261.091.091.071.081.08-1,060,000
Jun 8, 20261.111.111.081.081.08-3.57%295,000
Jun 5, 20261.121.121.101.121.12-282,000
Jun 4, 20261.101.121.101.121.121.82%489,000
Jun 3, 20261.111.111.091.101.10-0.90%313,000
Jun 2, 20261.101.111.081.111.110.91%642,000
Jun 1, 20261.061.101.051.101.103.77%3,933,000
May 29, 20261.081.081.031.061.06-1.85%1,185,000
May 28, 20261.121.121.071.081.08-0.92%2,135,000
May 26, 20261.161.201.141.191.092.59%4,888,000
May 25, 20261.141.181.141.161.061.75%4,743,000
May 22, 20261.131.151.131.141.041.79%1,880,000
May 21, 20261.141.141.091.121.03-0.88%691,000
May 20, 20261.121.141.121.131.04-0.88%788,000
May 19, 20261.131.141.131.141.040.88%627,000
May 18, 20261.091.131.071.131.043.67%1,847,000
May 15, 20261.111.141.081.091.006.86%7,630,000
May 14, 20261.011.030.981.020.932.00%964,000
May 13, 20261.001.020.981.000.92-0.99%977,000
May 12, 20261.021.031.011.010.93-0.98%830,000
May 11, 20261.041.041.011.020.93-1.92%860,000
May 8, 20261.051.051.041.040.95-1.89%66,000
May 7, 20261.021.061.011.060.973.92%831,000
May 6, 20261.061.061.011.020.93-3.77%984,000
May 5, 20261.041.071.031.060.971.92%706,000
May 4, 20261.031.041.011.040.950.97%382,000
Apr 30, 20261.031.031.021.030.94-141,000
Apr 29, 20261.041.041.011.030.94-0.96%372,000
Apr 28, 20261.051.051.021.040.95-0.95%430,000
Apr 27, 20261.051.051.021.050.96-310,000
Apr 24, 20261.061.061.041.050.96-0.94%226,000
Apr 23, 20261.041.061.031.060.971.92%786,000
Apr 22, 20261.051.071.031.040.95-0.95%1,008,000
Apr 21, 20261.081.091.041.050.96-2.78%1,119,000
Apr 20, 20261.051.101.051.080.993.85%3,411,000
Apr 17, 20261.041.051.031.040.95-118,000
Apr 16, 20261.051.051.041.040.95-358,000
Apr 15, 20261.041.061.041.040.95-99,000