ION Stock Price History - Ionics, Inc.

Advanced Filters
Best Day
₱0.960
October 01, 2025
Worst Day
₱0.900
September 25, 2025
Average Volume
355.8K
Daily Average
Most Traded
1.6M
October 01, 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%
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