ION Stock Price History - Ionics, Inc.

Advanced Filters
Best Day
₱0.920
July 17, 2025
Worst Day
₱0.840
June 24, 2025
Average Volume
588.7K
Daily Average
Most Traded
1.7M
July 03, 2025
Date Close High Low Volume Value Change Change %
Jul 21, 2025 ₱0.900 ₱0.910 ₱0.900 136,000 ₱122,620.00 0.00 0.00%
Jul 18, 2025 ₱0.900 ₱0.920 ₱0.880 1,013,000 ₱913,310.00 -0.02 -2.17%
Jul 17, 2025 ₱0.920 ₱0.920 ₱0.890 350,000 ₱319,030.00 +0.02 +2.22%
Jul 16, 2025 ₱0.900 ₱0.900 ₱0.890 56,000 ₱50,390.00 0.00 0.00%
Jul 15, 2025 ₱0.900 ₱0.910 ₱0.860 612,000 ₱548,850.00 0.00 0.00%
Jul 14, 2025 ₱0.900 ₱0.930 ₱0.880 478,000 ₱431,930.00 -0.02 -2.17%
Jul 11, 2025 ₱0.920 ₱0.950 ₱0.900 847,000 ₱778,470.00 +0.02 +2.22%
Jul 10, 2025 ₱0.900 ₱0.900 ₱0.860 488,000 ₱429,420.00 +0.04 +4.65%
Jul 09, 2025 ₱0.860 ₱0.870 ₱0.860 136,000 ₱118,310.00 -0.01 -1.15%
Jul 08, 2025 ₱0.870 ₱0.880 ₱0.860 362,000 ₱314,620.00 -0.01 -1.14%
Jul 07, 2025 ₱0.880 ₱0.890 ₱0.870 338,000 ₱297,560.00 +0.01 +1.15%
Jul 04, 2025 ₱0.870 ₱0.900 ₱0.870 96,000 ₱83,640.00 0.00 0.00%
Jul 03, 2025 ₱0.870 ₱0.940 ₱0.870 1,699,000 ₱1,520,460.00 -0.04 -4.40%
Jul 02, 2025 ₱0.910 ₱0.920 ₱0.900 346,000 ₱316,110.00 0.00 0.00%
Jul 01, 2025 ₱0.910 ₱0.910 ₱0.890 1,154,000 ₱1,039,130.00 +0.01 +1.11%
Jun 30, 2025 ₱0.900 ₱0.900 ₱0.880 693,000 ₱623,260.00 0.00 0.00%
Jun 27, 2025 ₱0.900 ₱0.900 ₱0.870 863,000 ₱772,380.00 +0.01 +1.12%
Jun 26, 2025 ₱0.890 ₱0.900 ₱0.880 273,000 ₱242,590.00 0.00 0.00%
Jun 25, 2025 ₱0.890 ₱0.900 ₱0.840 1,126,000 ₱997,950.00 +0.05 +5.95%
Jun 24, 2025 ₱0.840 ₱0.890 ₱0.840 1,150,000 ₱998,880.00 -0.01 -1.18%
Jun 23, 2025 ₱0.850 ₱0.850 ₱0.830 146,000 ₱123,640.00 +0.02 +2.41%
Advanced Filters

Narrow down the ION historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.

Reset Filters
 
Explore the Philippine Stocks