ION Stock Price History - Ionics, Inc.

Best Day
₱0.980
August 13, 2025
Worst Day
₱0.860
July 25, 2025
Average Volume
667.8K
Daily Average
Most Traded
4.2M
July 30, 2025
Date Close High Low Volume Value Change Change %
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%
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.