ION Stock Price History - Ionics, Inc.
Best Day
₱0.980
August 14, 2025
Worst Day
₱0.860
July 25, 2025
Average Volume
443.5K
Daily Average
Most Traded
4.2M
July 30, 2025
| Date | Close | High | Low | Volume | Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | ₱0.940 | ₱0.940 | ₱0.910 | 640,000 | ₱588,250.00 | 0.00 | 0.00% |
| Oct 09, 2025 | ₱0.940 | ₱0.940 | ₱0.900 | 930,000 | ₱850,970.00 | 0.00 | 0.00% |
| Oct 08, 2025 | ₱0.940 | ₱0.940 | ₱0.930 | 313,000 | ₱288,560.00 | +0.01 | +1.08% |
| Oct 07, 2025 | ₱0.930 | ₱0.950 | ₱0.910 | 742,000 | ₱681,670.00 | +0.01 | +1.09% |
| Oct 06, 2025 | ₱0.920 | ₱0.940 | ₱0.900 | 133,000 | ₱122,500.00 | -0.03 | -3.16% |
| Oct 03, 2025 | ₱0.950 | ₱0.960 | ₱0.940 | 840,000 | ₱780,910.00 | +0.01 | +1.06% |
| Oct 02, 2025 | ₱0.940 | ₱0.960 | ₱0.900 | 44,000 | ₱40,060.00 | -0.02 | -2.08% |
| Oct 01, 2025 | ₱0.960 | ₱0.960 | ₱0.880 | 1,600,000 | ₱1,453,420.00 | +0.05 | +5.49% |
| Sep 30, 2025 | ₱0.910 | ₱0.940 | ₱0.910 | 147,000 | ₱135,060.00 | -0.02 | -2.15% |
| Sep 29, 2025 | ₱0.930 | ₱0.930 | ₱0.900 | 162,000 | ₱146,230.00 | +0.01 | +1.09% |
| Sep 26, 2025 | ₱0.920 | ₱0.920 | ₱0.900 | 111,000 | ₱101,840.00 | +0.02 | +2.22% |
| Sep 25, 2025 | ₱0.900 | ₱0.920 | ₱0.900 | 156,000 | ₱141,550.00 | -0.02 | -2.17% |
| Sep 24, 2025 | ₱0.920 | ₱0.920 | ₱0.890 | 269,000 | ₱242,310.00 | 0.00 | 0.00% |
| Sep 23, 2025 | ₱0.920 | ₱0.930 | ₱0.900 | 194,000 | ₱178,600.00 | +0.02 | +2.22% |
| Sep 22, 2025 | ₱0.900 | ₱0.950 | ₱0.900 | 484,000 | ₱439,520.00 | -0.05 | -5.26% |
| Sep 19, 2025 | ₱0.950 | ₱0.960 | ₱0.940 | 37,000 | ₱35,090.00 | 0.00 | 0.00% |
| Sep 18, 2025 | ₱0.950 | ₱0.950 | ₱0.950 | 5,000 | ₱4,750.00 | 0.00 | 0.00% |
| Sep 17, 2025 | ₱0.950 | ₱0.950 | ₱0.910 | 807,000 | ₱760,780.00 | +0.02 | +2.15% |
| Sep 16, 2025 | ₱0.930 | ₱0.950 | ₱0.930 | 64,000 | ₱59,630.00 | -0.01 | -1.06% |
| Sep 15, 2025 | ₱0.940 | ₱0.950 | ₱0.920 | 145,000 | ₱134,910.00 | +0.01 | +1.08% |
| Sep 12, 2025 | ₱0.930 | ₱0.950 | ₱0.930 | 88,000 | ₱82,130.00 | -0.02 | -2.11% |
| Sep 11, 2025 | ₱0.950 | ₱0.950 | ₱0.940 | 102,000 | ₱96,140.00 | +0.04 | +4.40% |
| Sep 10, 2025 | ₱0.910 | ₱0.950 | ₱0.910 | 171,000 | ₱158,200.00 | -0.03 | -3.19% |
| Sep 09, 2025 | ₱0.940 | ₱0.950 | ₱0.940 | 30,000 | ₱28,260.00 | 0.00 | 0.00% |
| Sep 08, 2025 | ₱0.940 | ₱0.940 | ₱0.940 | 94,000 | ₱88,360.00 | +0.03 | +3.30% |
| Sep 05, 2025 | ₱0.910 | ₱0.940 | ₱0.910 | 167,000 | ₱153,360.00 | -0.02 | -2.15% |
| Sep 04, 2025 | ₱0.930 | ₱0.930 | ₱0.900 | 140,000 | ₱126,800.00 | 0.00 | 0.00% |
| Sep 03, 2025 | ₱0.930 | ₱0.940 | ₱0.900 | 95,000 | ₱86,680.00 | 0.00 | 0.00% |
| Sep 02, 2025 | ₱0.930 | ₱0.940 | ₱0.910 | 255,000 | ₱236,660.00 | +0.02 | +2.20% |
| Sep 01, 2025 | ₱0.910 | ₱0.930 | ₱0.910 | 49,000 | ₱45,130.00 | -0.02 | -2.15% |
| Aug 29, 2025 | ₱0.930 | ₱0.930 | ₱0.910 | 32,000 | ₱29,540.00 | 0.00 | 0.00% |
| Aug 28, 2025 | ₱0.930 | ₱0.930 | ₱0.890 | 151,000 | ₱136,240.00 | +0.02 | +2.20% |
| Aug 27, 2025 | ₱0.910 | ₱0.910 | ₱0.900 | 160,000 | ₱144,170.00 | 0.00 | 0.00% |
| Aug 26, 2025 | ₱0.910 | ₱0.930 | ₱0.900 | 278,000 | ₱252,240.00 | -0.03 | -3.19% |
| Aug 22, 2025 | ₱0.940 | ₱0.940 | ₱0.920 | 164,000 | ₱152,570.00 | +0.02 | +2.17% |
| Aug 20, 2025 | ₱0.920 | ₱0.930 | ₱0.910 | 21,000 | ₱19,280.00 | 0.00 | 0.00% |
| Aug 19, 2025 | ₱0.920 | ₱0.940 | ₱0.900 | 594,000 | ₱536,880.00 | 0.00 | 0.00% |
| Aug 18, 2025 | ₱0.920 | ₱0.940 | ₱0.920 | 420,000 | ₱389,200.00 | -0.02 | -2.13% |
| Aug 15, 2025 | ₱0.940 | ₱0.950 | ₱0.920 | 732,000 | ₱685,440.00 | -0.04 | -4.08% |
| Aug 14, 2025 | ₱0.980 | ₱0.990 | ₱0.950 | 569,000 | ₱557,500.00 | 0.00 | 0.00% |
| Aug 13, 2025 | ₱0.980 | ₱0.990 | ₱0.920 | 2,053,000 | ₱1,987,120.00 | +0.03 | +3.16% |
| Aug 12, 2025 | ₱0.950 | ₱0.950 | ₱0.920 | 406,000 | ₱382,230.00 | 0.00 | 0.00% |
| Aug 11, 2025 | ₱0.950 | ₱0.950 | ₱0.940 | 41,000 | ₱38,640.00 | 0.00 | 0.00% |
| Aug 08, 2025 | ₱0.950 | ₱0.950 | ₱0.920 | 510,000 | ₱476,030.00 | +0.02 | +2.15% |
| Aug 07, 2025 | ₱0.930 | ₱0.950 | ₱0.920 | 965,000 | ₱897,290.00 | 0.00 | 0.00% |
| Aug 06, 2025 | ₱0.930 | ₱0.930 | ₱0.920 | 245,000 | ₱226,830.00 | +0.02 | +2.20% |
| Aug 05, 2025 | ₱0.910 | ₱0.930 | ₱0.910 | 275,000 | ₱252,430.00 | 0.00 | 0.00% |
| Aug 04, 2025 | ₱0.910 | ₱0.920 | ₱0.910 | 148,000 | ₱135,140.00 | 0.00 | 0.00% |
| Aug 01, 2025 | ₱0.910 | ₱0.920 | ₱0.880 | 383,000 | ₱346,040.00 | 0.00 | 0.00% |
| Jul 31, 2025 | ₱0.910 | ₱0.930 | ₱0.910 | 574,000 | ₱522,390.00 | 0.00 | 0.00% |
| Jul 30, 2025 | ₱0.910 | ₱0.940 | ₱0.870 | 4,244,000 | ₱3,882,890.00 | +0.01 | +1.11% |
| Jul 29, 2025 | ₱0.900 | ₱0.910 | ₱0.860 | 288,000 | ₱256,630.00 | 0.00 | 0.00% |
| Jul 28, 2025 | ₱0.900 | ₱0.900 | ₱0.860 | 590,000 | ₱527,980.00 | +0.04 | +4.65% |
| Jul 25, 2025 | ₱0.860 | ₱0.890 | ₱0.860 | 625,000 | ₱544,720.00 | -0.03 | -3.37% |
| Jul 24, 2025 | ₱0.890 | ₱0.900 | ₱0.870 | 259,000 | ₱228,070.00 | -0.01 | -1.11% |
| Jul 23, 2025 | ₱0.900 | ₱0.920 | ₱0.880 | 728,000 | ₱649,400.00 | 0.00 | 0.00% |
| Jul 22, 2025 | ₱0.900 | ₱0.920 | ₱0.900 | 380,000 | ₱343,930.00 | 0.00 | 0.00% |
| 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% |
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.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics