IBEX Limited (IBEX)
NASDAQ: IBEX · Real-Time Price · USD
29.35
+0.49 (1.70%)
Aug 13, 2025, 4:00 PM - Market closed
IBEX Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 29.02 | 29.60 | 28.93 | 29.39 | 29.39 | 1.84% | 77,451 |
| Aug 12, 2025 | 28.74 | 28.98 | 28.51 | 28.86 | 28.86 | 0.52% | 72,383 |
| Aug 11, 2025 | 28.33 | 29.00 | 28.02 | 28.71 | 28.71 | 1.38% | 80,715 |
| Aug 8, 2025 | 28.16 | 28.90 | 27.92 | 28.32 | 28.32 | 1.22% | 66,760 |
| Aug 7, 2025 | 28.01 | 28.29 | 27.81 | 27.98 | 27.98 | 0.39% | 77,406 |
| Aug 6, 2025 | 27.88 | 28.25 | 27.25 | 27.87 | 27.87 | -0.07% | 132,579 |
| Aug 5, 2025 | 28.16 | 28.30 | 27.80 | 27.89 | 27.89 | -0.96% | 84,818 |
| Aug 4, 2025 | 27.77 | 28.20 | 27.65 | 28.16 | 28.16 | 1.48% | 82,803 |
| Aug 1, 2025 | 29.29 | 29.38 | 27.74 | 27.75 | 27.75 | -6.15% | 138,909 |
| Jul 31, 2025 | 29.73 | 29.96 | 29.34 | 29.57 | 29.57 | -1.27% | 99,337 |
| Jul 30, 2025 | 30.24 | 30.73 | 29.73 | 29.95 | 29.95 | -0.96% | 78,765 |
| Jul 29, 2025 | 30.24 | 30.30 | 29.91 | 30.24 | 30.24 | 0.73% | 83,268 |
| Jul 28, 2025 | 29.76 | 30.22 | 29.50 | 30.02 | 30.02 | 0.77% | 104,608 |
| Jul 25, 2025 | 30.50 | 30.62 | 29.44 | 29.79 | 29.79 | -2.38% | 123,012 |
| Jul 24, 2025 | 30.98 | 31.31 | 30.34 | 30.52 | 30.52 | -1.34% | 72,849 |
| Jul 23, 2025 | 30.72 | 31.25 | 30.55 | 30.93 | 30.93 | 1.08% | 103,142 |
| Jul 22, 2025 | 30.23 | 30.79 | 30.01 | 30.60 | 30.60 | 1.86% | 80,512 |
| Jul 21, 2025 | 29.84 | 30.39 | 29.71 | 30.04 | 30.04 | 1.38% | 63,183 |
| Jul 18, 2025 | 30.46 | 30.46 | 29.52 | 29.63 | 29.63 | -2.05% | 79,170 |
| Jul 17, 2025 | 29.88 | 30.33 | 29.65 | 30.25 | 30.25 | 1.14% | 87,171 |
| Jul 16, 2025 | 29.49 | 29.98 | 29.33 | 29.91 | 29.91 | 1.53% | 158,058 |
| Jul 15, 2025 | 29.92 | 29.92 | 29.45 | 29.46 | 29.46 | -1.57% | 91,935 |
| Jul 14, 2025 | 29.18 | 30.02 | 29.15 | 29.93 | 29.93 | 3.03% | 104,522 |
| Jul 11, 2025 | 30.00 | 30.28 | 29.00 | 29.05 | 29.05 | -3.23% | 85,910 |
| Jul 10, 2025 | 30.65 | 30.75 | 30.02 | 30.02 | 30.02 | -2.06% | 83,899 |
| Jul 9, 2025 | 30.50 | 30.68 | 30.19 | 30.65 | 30.65 | 1.16% | 88,718 |
| Jul 8, 2025 | 30.65 | 31.00 | 30.01 | 30.30 | 30.30 | -0.53% | 135,442 |
| Jul 7, 2025 | 30.49 | 30.91 | 30.18 | 30.46 | 30.46 | -0.56% | 151,778 |
| Jul 3, 2025 | 30.00 | 30.70 | 29.78 | 30.63 | 30.63 | 2.30% | 102,777 |
| Jul 2, 2025 | 29.00 | 30.00 | 29.00 | 29.94 | 29.94 | 3.24% | 136,409 |
| Jul 1, 2025 | 29.07 | 29.48 | 28.99 | 29.00 | 29.00 | -0.34% | 125,697 |
| Jun 30, 2025 | 28.55 | 29.22 | 28.55 | 29.10 | 29.10 | 2.11% | 141,033 |
| Jun 27, 2025 | 28.82 | 29.13 | 28.26 | 28.50 | 28.50 | -1.11% | 623,507 |
| Jun 26, 2025 | 28.22 | 28.83 | 28.16 | 28.82 | 28.82 | 2.13% | 91,556 |
| Jun 25, 2025 | 28.59 | 28.62 | 28.07 | 28.22 | 28.22 | -0.91% | 83,325 |
| Jun 24, 2025 | 28.31 | 29.66 | 27.83 | 28.48 | 28.48 | 1.71% | 63,555 |
| Jun 23, 2025 | 27.52 | 28.00 | 27.37 | 28.00 | 28.00 | 1.89% | 67,678 |
| Jun 20, 2025 | 28.26 | 28.29 | 27.42 | 27.48 | 27.48 | -2.76% | 134,956 |
| Jun 18, 2025 | 28.63 | 28.86 | 28.08 | 28.26 | 28.26 | -0.77% | 86,113 |
| Jun 17, 2025 | 28.14 | 29.00 | 27.99 | 28.48 | 28.48 | 0.53% | 129,619 |
| Jun 16, 2025 | 28.20 | 28.95 | 27.72 | 28.33 | 28.33 | 1.58% | 165,663 |
| Jun 13, 2025 | 29.71 | 29.72 | 27.29 | 27.89 | 27.89 | -7.13% | 381,880 |
| Jun 12, 2025 | 29.70 | 30.25 | 29.52 | 30.03 | 30.03 | 0.54% | 202,548 |
| Jun 11, 2025 | 29.49 | 29.91 | 29.18 | 29.87 | 29.87 | 1.46% | 107,728 |
| Jun 10, 2025 | 29.51 | 29.68 | 28.89 | 29.44 | 29.44 | 0.03% | 108,185 |
| Jun 9, 2025 | 29.92 | 30.10 | 28.88 | 29.43 | 29.43 | -1.60% | 179,230 |
| Jun 6, 2025 | 29.86 | 29.98 | 29.60 | 29.91 | 29.91 | 1.12% | 107,018 |
| Jun 5, 2025 | 29.45 | 29.96 | 29.12 | 29.58 | 29.58 | 1.23% | 147,074 |
| Jun 4, 2025 | 29.09 | 29.34 | 28.77 | 29.22 | 29.22 | 0.43% | 138,007 |
| Jun 3, 2025 | 28.40 | 29.16 | 28.37 | 29.10 | 29.10 | 2.27% | 138,345 |