ION Stock Price History - Ionics, Inc.

Advanced Filters
Best Day
₱0.980
October 23, 2025
Worst Day
₱0.910
October 17, 2025
Average Volume
483.5K
Daily Average
Most Traded
1.6M
October 01, 2025
Date Close High Low Volume Value Change Change %
Oct 30, 2025 ₱0.950 ₱0.960 ₱0.940 169,000 ₱160,070.00 0.00 0.00%
Oct 29, 2025 ₱0.950 ₱0.970 ₱0.940 205,000 ₱194,160.00 0.00 0.00%
Oct 28, 2025 ₱0.950 ₱0.980 ₱0.940 238,000 ₱230,420.00 0.00 0.00%
Oct 27, 2025 ₱0.950 ₱0.980 ₱0.950 275,000 ₱263,060.00 -0.02 -2.06%
Oct 24, 2025 ₱0.970 ₱0.980 ₱0.940 282,000 ₱270,010.00 -0.01 -1.02%
Oct 23, 2025 ₱0.980 ₱0.990 ₱0.970 522,000 ₱501,770.00 +0.01 +1.03%
Oct 22, 2025 ₱0.970 ₱0.990 ₱0.930 751,000 ₱727,500.00 -0.01 -1.02%
Oct 21, 2025 ₱0.980 ₱0.980 ₱0.950 694,000 ₱664,960.00 +0.02 +2.08%
Oct 20, 2025 ₱0.960 ₱0.990 ₱0.910 585,000 ₱559,670.00 +0.05 +5.49%
Oct 17, 2025 ₱0.910 ₱0.950 ₱0.900 1,147,000 ₱1,057,830.00 -0.01 -1.09%
Oct 16, 2025 ₱0.920 ₱0.930 ₱0.900 50,000 ₱45,820.00 -0.01 -1.08%
Oct 15, 2025 ₱0.930 ₱0.940 ₱0.920 4,000 ₱3,690.00 -0.01 -1.06%
Oct 14, 2025 ₱0.940 ₱0.940 ₱0.920 426,000 ₱392,430.00 +0.01 +1.08%
Oct 13, 2025 ₱0.930 ₱0.930 ₱0.930 47,000 ₱43,710.00 -0.01 -1.06%
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%
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