|
Delayed
Philippines S.E.
23:00:46 2026-08-18 EDT
|
5-day change | 1st Jan Change | ||
| 2.060 PHP | +0.49% |
|
+38.26% | +101.96% |
| 08-17 | Ionics, Inc. Reports Earnings Results for the Second Quarter and Six Months Ended June 30, 2026 | CI |
| 06-26 | Ionics, Inc. Announces Board, Committee and Executive Appointments | CI |
Stock exchange
Philippines S.E.
ION 2.060 ₱
+0.49%
3.65M
₱
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ION | 2.060PHP | +0.49% | 3.65M ₱ |
Quotes 5-day view: Ionics, Inc.
Delayed Quote Philippines S.E.
| 2026-08-13 | 2026-08-14 | 2026-08-17 | 2026-08-18 | 2026-08-18 | |
|---|---|---|---|---|---|
| Last | ₱1.470 | ₱1.930 | ₱2.090 | ₱2.050 | ₱2.060 |
| Volume | 2,200,000 | 32,691,000 | 16,384,000 | 4,973,000 | 1,772,000 |
| Change | -1.34% | +31.29% | +8.29% | -1.91% | +0.49% |
| Opening | ₱1.500 | ₱1.470 | ₱1.960 | ₱2.100 | ₱2.050 |
| High | ₱1.500 | ₱2.050 | ₱2.150 | ₱2.120 | ₱2.110 |
| Low | ₱1.450 | ₱1.470 | ₱1.960 | ₱1.900 | ₱1.980 |
Performance
| 1 day | +0.49% | ||
| 1 week | +38.26% | ||
| Current month | +50.36% | ||
| 1 month | +54.89% | ||
| 3 months | +80.70% | ||
| 6 months | +90.74% | ||
| Current year | +101.96% | ||
| 1 year | +123.91% | ||
| 3 years | +70.25% | ||
| 5 years | +121.51% | ||
| 10 years | -11.21% |
Volumes
marketsDaily volume
1,772,000
Estimated daily volume
6,921,374
Avg. Volume 20 sessions
4,925,867
Daily volume ratio
1.41
Avg. Volume 20 sessions PHP
10,147,286.02
Avg. Volume 20 sessions USD
164,132.35
Record volume 1
155,992,000
Record volume 2
109,193,000
Record volume 3
103,841,000
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (PHP)
28,439,593
Market Cap (USD)
28,439,593
Net sales ()
119,680,000
Number of employees
2,270
Sales / Employee (USD)
52,722
Free-Float
40.11 %
Free-Float capitalization (PHP)
11,690,217
Free-Float capitalization (USD)
11,690,217
Average Daily Capital Traded
35.68%
Indicators
Moving average 5 days
1.702
Moving average 20 days
1.436
Moving average 50 days
1.307
Moving average 100 days
1.195
Price spread / (MMA5)
-17.38%
Price spread / (MMA20)
-30.32%
Price spread / (MMA50)
-36.56%
Price spread / (MMA100)
-41.98%
STIM
RSI 9 days
84.83
RSI 14 days
81.6
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.49% | +38.26% | +123.91% | +70.25% | 28.44M | |
| -2.34% | +1.03% | +20.73% | +407.49% | 5,450B | |
| -0.83% | -0.63% | +101.69% | +341.56% | 1,954B | |
| -3.17% | -8.67% | +24.28% | +360.14% | 1,867B | |
| -7.02% | +8.32% | +661.44% | +1,379.42% | 1,143B | |
| +1.03% | +16.63% | +521.31% | +1,318.09% | 848B | |
| -4.27% | +2.12% | +175.00% | +359.36% | 826B | |
| -6.58% | -1.05% | +308.64% | +195.22% | 544B | |
| -6.67% | -5.80% | +79.58% | - | 290B | |
| -3.77% | -3.20% | +40.09% | +63.52% | 258B | |
| Average | -0.70% | +6.17% | +205.67% | +499.45% | 1,318B | |
| Weighted average by Cap. | +0.54% | +2.46% | +144.22% | +517.77% |
Historical Quotes: Ionics, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
9ecb1e5b8ff.SqaUuthU7-pSWbSYPQgTr6DyBa9LvYahkdnZ9cV8a_0.GsDA9e9tuqcnLNjtTWZD5pKzbeMx4sj26O63zak-AI143uDdmmy2uCgD4Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:46 | 2.060 | 3,000 | 1,772,000 |
| 22:57:12 | 2.040 | 8,000 | 1,769,000 |
| 22:57:12 | 2.040 | 42,000 | 1,761,000 |
| 22:56:43 | 2.040 | 5,000 | 1,719,000 |
| 22:56:43 | 2.040 | 2,000 | 1,714,000 |
| 22:56:43 | 2.040 | 3,000 | 1,712,000 |
| 22:53:07 | 2.040 | 5,000 | 1,709,000 |
| 22:53:07 | 2.040 | 45,000 | 1,704,000 |
| 22:48:19 | 2.060 | 1,000 | 1,659,000 |
| 22:44:12 | 2.060 | 2,000 | 1,658,000 |
Course Extremes
| 1 week | 1.45 |  | 2.15 |
| 1 month | 1.28 | | 2.15 |
| Current year | 0.98 | | 2.15 |
| 1 year | 0.88 | | 2.15 |
| 3 years | 0.7 | | 2.15 |
| 5 years | 0.42 | | 2.15 |
| 10 years | 0.42 | | 3.2 |
Monthly variations
Annual variations
| 2026 | +100.98% | ||
| 2025 | +21.43% | ||
| 2024 | -16.83% | ||
| 2023 | +80.36% | ||
| 2022 | -22.22% | ||
| 2021 | -40.00% | ||
| 2020 | -7.69% | ||
| 2019 | -28.18% | ||
| 2018 | -18.83% | ||
| 2017 | +41.14% | ||
| 2016 | -35.77% | ||
| 2015 | +296.77% | ||
| 2014 | +69.86% | ||
| 2013 | -42.06% | ||
| 2012 | +31.25% | ||
| 2011 | -23.20% | ||
| 2010 | -3.85% | ||
| 2009 | +225.00% | ||
| 2008 | -71.83% | ||
| 2007 | -34.26% | ||
| 2006 | +96.36% | ||
| 2005 | -25.68% | ||
| 2004 | +2.78% | ||
| 2003 | +50.00% | ||
| 2002 | -84.76% | ||
| 2001 | -60.00% | ||
| 2000 | +12.50% | ||
| 1999 | +47.37% | ||
| 1998 | -42.42% | ||
| 1997 | +10.00% | ||
| 1996 | -47.18% | ||
| 1995 | +29.09% |
- Stock Market
- Stocks
- ION Stock
- Quotes Ionics, Inc.
Select your edition
All financial news and data tailored to specific country editions
