Skip to main content
IBEX Limited (IBEX)
NASDAQ: IBEX · Real-Time Price · USD
22.26
+0.11 (0.50%)
Jan 28, 2025, 4:00 PM EST - Market closed

IBEX Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202522.0122.3021.8122.2622.260.50%157,413
Jan 27, 202522.1222.5322.0422.1522.15-0.63%102,824
Jan 24, 202522.0822.5022.0822.2922.290.95%74,566
Jan 23, 202521.5722.1321.5722.0822.081.28%86,495
Jan 22, 202522.1422.1921.7821.8021.80-1.85%62,500
Jan 21, 202522.2222.5222.0022.2122.210.36%82,117
Jan 17, 202522.4422.4822.1022.1322.13-0.67%102,412
Jan 16, 202522.1622.4522.0622.2822.280.54%79,378
Jan 15, 202521.7322.1721.4722.1622.163.17%169,961
Jan 14, 202521.4621.5521.0521.4821.481.18%118,097
Jan 13, 202521.0521.3020.1821.2321.23-1.07%347,686
Jan 10, 202521.4621.5521.0721.4621.46-0.19%115,114
Jan 8, 202521.4221.6120.8721.5021.50-105,979
Jan 7, 202521.3321.5221.1521.5021.500.99%124,823
Jan 6, 202521.8321.9021.0421.2921.29-2.25%103,071
Jan 3, 202521.8522.4321.5521.7821.780.37%190,553
Jan 2, 202521.7021.9521.3121.7021.700.98%150,892
Dec 31, 202421.4521.7021.3021.4921.490.19%69,238
Dec 30, 202421.2521.9620.6421.4521.450.09%235,902
Dec 27, 202421.2721.6020.9121.4321.430.14%92,756
Dec 26, 202420.3821.4220.3821.4021.404.39%93,073
Dec 24, 202420.1320.5320.0520.5020.502.24%32,980
Dec 23, 202420.5020.5019.6420.0520.05-1.13%111,513
Dec 20, 202419.7620.3919.7520.2820.281.30%235,776
Dec 19, 202419.6120.0519.3520.0220.022.25%140,846
Dec 18, 202420.4620.9419.5119.5819.58-4.25%119,529
Dec 17, 202419.9720.4719.9720.4520.451.39%94,022
Dec 16, 202420.2220.3519.9720.1720.170.50%112,568
Dec 13, 202420.2720.4619.9120.0720.07-1.13%151,991
Dec 12, 202420.2620.3420.0520.3020.30-0.15%151,783
Dec 11, 202420.3820.4420.0720.3320.330.89%106,402
Dec 10, 202420.4120.4119.9420.1520.15-1.32%202,280
Dec 9, 202419.8020.4419.8020.4220.423.18%145,037
Dec 6, 202419.7819.9819.4119.7919.790.05%77,494
Dec 5, 202420.1020.2319.6419.7819.78-1.84%96,006
Dec 4, 202420.1520.3719.9420.1520.15-0.40%259,320
Dec 3, 202420.6520.6520.0920.2320.23-2.32%180,850
Dec 2, 202420.5421.0020.0220.7120.711.02%214,580
Nov 29, 202420.5721.3120.3920.5020.500.69%41,813
Nov 27, 202420.9721.0220.3120.3620.36-2.12%52,141
Nov 26, 202420.9020.9520.5520.8020.80-0.57%98,451
Nov 25, 202420.8321.1020.5020.9220.921.55%164,873
Nov 22, 202421.3321.5120.4620.6020.60-2.51%106,608
Nov 21, 202420.0021.6319.8321.1321.135.54%453,899
Nov 20, 202420.4520.9519.9220.0220.020.75%294,238
Nov 19, 202419.4320.0919.4319.8719.871.12%145,867
Nov 18, 202419.5219.9719.5219.6519.651.55%96,158
Nov 15, 202419.8719.8719.1019.3519.35-1.88%104,852
Nov 14, 202419.9620.0019.4119.7219.72-1.10%90,262
Nov 13, 202419.3119.9818.7519.9419.942.36%166,677
Nov 12, 202420.0020.1319.4719.4819.48-3.47%108,626
Nov 11, 202419.2920.2517.5320.1820.183.22%312,383
Nov 8, 202420.0020.0919.4719.5519.55-0.31%96,415
Nov 7, 202419.8420.0319.5919.6119.61-0.46%71,863
Nov 6, 202419.4220.0019.4219.7019.705.86%120,686
Nov 5, 202418.3718.8018.3718.6118.612.20%61,513
Nov 4, 202418.1318.5218.0718.2118.210.44%79,668
Nov 1, 202418.0318.2818.0318.1318.130.95%78,331
Oct 31, 202418.4418.4417.9017.9617.96-1.97%78,428
Oct 30, 202418.2618.6818.2018.3218.32-0.22%48,884
Oct 29, 202418.3718.4218.1018.3618.360.16%69,379
Oct 28, 202417.9718.4217.9718.3318.331.72%80,013
Oct 25, 202418.2518.2618.0018.0218.02-0.50%33,786
Oct 24, 202418.1918.2217.9918.1118.11-0.44%47,630
Oct 23, 202418.3318.6018.0818.1918.19-1.20%40,133
Oct 22, 202418.4118.4418.2018.4118.410.27%52,602
Oct 21, 202418.5518.6918.3618.3618.36-1.18%50,045
Oct 18, 202418.9519.0918.5218.5818.58-1.69%48,378
Oct 17, 202419.3219.3318.8418.9018.90-2.17%69,787
Oct 16, 202419.2919.3719.1619.3219.321.10%65,000
Oct 15, 202419.2319.4019.0419.1119.11-0.62%78,761
Oct 14, 202419.3419.5219.2319.2319.23-0.47%42,168
Oct 11, 202419.2319.5519.2219.3219.320.63%72,794
Oct 10, 202419.1419.4318.7519.2019.200.21%82,343
Oct 9, 202419.4319.7719.1619.1619.16-1.39%107,442
Oct 8, 202419.1019.5218.8119.4319.431.83%115,148
Oct 7, 202419.1719.4118.9319.0819.08-1.09%68,626
Oct 4, 202419.3319.4619.0619.2919.291.15%91,199
Oct 3, 202419.1019.1018.5619.0719.07-1.19%98,616
Oct 2, 202419.6919.8218.9719.3019.30-2.38%94,074
Oct 1, 202419.9820.0019.5019.7719.77-1.05%132,035
Sep 30, 202419.7120.0519.7119.9819.981.37%214,528
Sep 27, 202420.0020.1319.6519.7119.71-1.00%152,430
Sep 26, 202420.0020.0119.5719.9119.91-0.40%101,186
Sep 25, 202419.9920.1119.6819.9919.99-104,776
Sep 24, 202420.0020.0219.5919.9919.99-0.50%163,304
Sep 23, 202420.2620.5419.8320.0920.090.65%187,762
Sep 20, 202419.7920.0619.5519.9619.96-0.15%126,337
Sep 19, 202420.0020.0019.4919.9919.991.32%103,354
Sep 18, 202419.2719.7918.9219.7319.733.24%194,036
Sep 17, 202420.0020.1018.9019.1119.11-4.16%276,523
Sep 16, 202419.5720.5619.5719.9419.941.99%402,974
Sep 13, 202418.0020.0217.9719.5519.5516.86%537,243
Sep 12, 202416.5716.9916.4816.7316.731.64%54,702
Sep 11, 202416.8016.8116.3816.4616.46-2.02%34,323
Sep 10, 202416.4817.0216.4516.8016.801.69%37,295
Sep 9, 202416.9417.1516.3516.5216.52-2.59%69,765
Sep 6, 202417.2817.2916.9316.9616.96-1.57%31,308
Sep 5, 202417.0817.3117.0517.2317.231.17%44,140
Sep 4, 202417.2317.4416.9617.0317.03-1.39%54,881