ION Stock Price History - Ionics, Inc.

Advanced Filters
Best Day
₱0.980
August 14, 2025
Worst Day
₱0.910
September 05, 2025
Average Volume
390.1K
Daily Average
Most Traded
2.1M
August 13, 2025
Date Close High Low Volume Value Change Change %
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%
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