Skip to main content
IBEX Limited (IBEX)
NASDAQ: IBEX · Real-Time Price · USD
20.28
+0.26 (1.30%)
Dec 20, 2024, 4:00 PM EST - Market closed

IBEX Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 3, 202417.2217.4417.0517.2717.270.17%61,670
Aug 30, 202417.5117.7017.1017.2417.24-0.86%55,301
Aug 29, 202417.3017.6117.1317.3917.390.52%40,071
Aug 28, 202417.1117.4317.1117.3017.300.17%34,478
Aug 27, 202417.4417.4417.0117.2717.270.06%32,741
Aug 26, 202417.3617.5017.1517.2617.260.58%90,874
Aug 23, 202416.8017.4916.8017.1617.162.51%55,669
Aug 22, 202416.8416.9716.6916.7416.74-0.95%31,363
Aug 21, 202416.8517.0916.7916.9016.901.50%35,908
Aug 20, 202416.6416.8316.3116.6516.650.60%42,699
Aug 19, 202416.4616.6016.4416.5516.550.24%27,469
Aug 16, 202416.4616.7116.4616.5116.510.36%13,959
Aug 15, 202416.1816.6915.9516.4516.454.05%66,406
Aug 14, 202416.0516.0515.7515.8115.81-0.32%26,538
Aug 13, 202415.4915.9115.2315.8615.863.66%51,283
Aug 12, 202415.4215.5415.1715.3015.30-0.97%63,924
Aug 9, 202415.7615.8215.1815.4515.45-1.90%187,646
Aug 8, 202415.2715.7915.2715.7515.752.74%35,062
Aug 7, 202415.8315.8315.3215.3315.33-1.03%34,774
Aug 6, 202415.5615.7815.3315.4915.49-0.39%28,845
Aug 5, 202415.9716.2915.5015.5515.55-6.04%50,267
Aug 2, 202416.1816.6316.1816.5516.55-0.84%32,851
Aug 1, 202417.5417.5416.4716.6916.69-4.30%64,987