Skip to main content
IBEX Limited (IBEX)
NASDAQ: IBEX · Real-Time Price · USD
23.55
+0.25 (1.07%)
Apr 23, 2025, 4:00 PM EDT - Market closed

IBEX Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202523.7223.9523.4023.5823.581.20%123,396
Apr 22, 202523.1023.4122.8823.3023.301.84%128,147
Apr 21, 202523.2323.2322.6322.8822.88-2.01%86,228
Apr 17, 202523.4623.7023.2423.3523.35-0.47%55,256
Apr 16, 202523.5423.9523.2223.4623.46-0.17%60,716
Apr 15, 202524.1024.1023.2723.5023.500.43%97,557
Apr 14, 202523.3924.2922.9723.4023.400.43%122,271
Apr 11, 202523.1023.5022.6823.3023.300.73%138,088
Apr 10, 202522.9224.0422.5623.1323.13-0.56%182,756
Apr 9, 202522.5024.0822.0923.2623.263.38%301,399
Apr 8, 202523.2223.3322.2622.5022.50-0.44%191,920
Apr 7, 202522.6323.7221.6422.6022.60-3.17%171,345
Apr 4, 202523.7323.9723.1023.3423.34-4.34%124,107
Apr 3, 202524.2024.6023.8624.4024.40-2.32%80,190
Apr 2, 202524.7725.1224.7524.9824.98-0.68%114,248
Apr 1, 202524.2425.1624.2125.1525.153.29%137,338
Mar 31, 202523.6424.6622.5024.3524.35-0.29%185,432
Mar 28, 202525.1925.2724.2424.4224.42-3.25%146,257
Mar 27, 202525.1925.4524.8825.2425.24-0.12%153,589
Mar 26, 202525.6726.0125.0225.2725.27-1.44%169,394
Mar 25, 202525.5425.7325.0825.6425.640.87%285,169
Mar 24, 202525.5526.3424.8625.4225.420.79%125,476
Mar 21, 202525.1025.2424.1025.2225.22-217,054
Mar 20, 202526.0126.7325.1525.2225.22-3.00%321,533
Mar 19, 202525.0526.7624.8626.0026.004.08%545,047
Mar 18, 202525.1325.2024.7224.9824.98-1.30%131,515
Mar 17, 202524.5925.3124.5525.3125.311.81%132,424
Mar 14, 202524.4725.2424.3024.8624.862.01%159,805
Mar 13, 202524.2424.7424.0224.3724.370.21%103,567
Mar 12, 202524.2524.7823.8724.3224.321.16%111,180
Mar 11, 202524.5624.9323.8224.0424.04-2.83%221,150
Mar 10, 202525.0325.5924.4924.7424.74-2.02%209,536
Mar 7, 202524.9425.4924.6225.2525.251.57%178,031
Mar 6, 202524.5425.2324.3924.8624.860.32%127,457
Mar 5, 202524.5024.9024.3424.7824.781.06%113,826
Mar 4, 202525.3825.4024.2224.5224.52-1.53%160,098
Mar 3, 202525.8025.9124.8124.9024.90-1.62%150,327
Feb 28, 202525.1625.3424.5825.3125.310.36%172,832
Feb 27, 202525.8325.8425.0525.2225.22-2.10%129,967
Feb 26, 202525.7726.5025.5125.7625.760.12%986,062
Feb 25, 202525.8426.2125.4525.7325.730.12%623,243
Feb 24, 202525.7225.8025.1125.7025.700.04%331,054
Feb 21, 202525.9526.1025.3325.6925.69-0.54%221,600
Feb 20, 202526.6026.9525.7925.8325.83-3.44%221,891
Feb 19, 202526.2527.0325.7026.7526.75-0.07%311,403
Feb 18, 202527.2027.2526.3926.7726.77-1.94%257,063
Feb 14, 202527.5227.8326.7027.3027.300.22%332,033
Feb 13, 202526.3027.3426.2827.2427.242.87%371,447
Feb 12, 202525.0826.5325.0826.4826.482.04%504,150
Feb 11, 202524.8026.2224.7325.9525.954.18%478,707