IBEX Limited (IBEX)
NASDAQ: IBEX · Real-Time Price · USD
28.19
-2.36 (-7.73%)
May 12, 2025, 4:00 PM - Market closed
IBEX Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 30.40 | 30.94 | 27.45 | 28.06 | - | -8.17% | 274,362 |
| May 9, 2025 | 28.02 | 32.08 | 27.66 | 30.55 | 30.55 | 19.06% | 759,162 |
| May 8, 2025 | 25.44 | 25.96 | 25.42 | 25.66 | 25.66 | 1.74% | 103,465 |
| May 7, 2025 | 25.95 | 26.06 | 25.00 | 25.22 | 25.22 | -2.44% | 155,406 |
| May 6, 2025 | 25.78 | 26.16 | 24.53 | 25.85 | 25.85 | 0.27% | 205,929 |
| May 5, 2025 | 25.24 | 26.03 | 24.79 | 25.78 | 25.78 | 1.36% | 225,524 |
| May 2, 2025 | 24.93 | 25.99 | 24.82 | 25.44 | 25.44 | 2.60% | 259,348 |
| May 1, 2025 | 25.24 | 25.30 | 24.60 | 24.79 | 24.79 | -1.00% | 235,169 |
| Apr 30, 2025 | 24.47 | 25.22 | 23.69 | 25.04 | 25.04 | 2.25% | 156,284 |
| Apr 29, 2025 | 24.33 | 24.63 | 24.31 | 24.49 | 24.49 | -0.04% | 246,617 |
| Apr 28, 2025 | 24.65 | 24.95 | 24.13 | 24.50 | 24.50 | -0.65% | 81,833 |
| Apr 25, 2025 | 24.36 | 24.66 | 24.22 | 24.66 | 24.66 | 0.41% | 105,127 |
| Apr 24, 2025 | 23.64 | 24.63 | 23.60 | 24.56 | 24.56 | 4.16% | 131,617 |
| Apr 23, 2025 | 23.72 | 23.95 | 23.40 | 23.58 | 23.58 | 1.20% | 123,396 |
| Apr 22, 2025 | 23.10 | 23.41 | 22.88 | 23.30 | 23.30 | 1.84% | 128,147 |
| Apr 21, 2025 | 23.23 | 23.23 | 22.63 | 22.88 | 22.88 | -2.01% | 86,228 |
| Apr 17, 2025 | 23.46 | 23.70 | 23.24 | 23.35 | 23.35 | -0.47% | 55,256 |
| Apr 16, 2025 | 23.54 | 23.95 | 23.22 | 23.46 | 23.46 | -0.17% | 60,716 |
| Apr 15, 2025 | 24.10 | 24.10 | 23.27 | 23.50 | 23.50 | 0.43% | 97,557 |
| Apr 14, 2025 | 23.39 | 24.29 | 22.97 | 23.40 | 23.40 | 0.43% | 122,271 |
| Apr 11, 2025 | 23.10 | 23.50 | 22.68 | 23.30 | 23.30 | 0.73% | 138,088 |
| Apr 10, 2025 | 22.92 | 24.04 | 22.56 | 23.13 | 23.13 | -0.56% | 182,756 |
| Apr 9, 2025 | 22.50 | 24.08 | 22.09 | 23.26 | 23.26 | 3.38% | 301,399 |
| Apr 8, 2025 | 23.22 | 23.33 | 22.26 | 22.50 | 22.50 | -0.44% | 191,920 |
| Apr 7, 2025 | 22.63 | 23.72 | 21.64 | 22.60 | 22.60 | -3.17% | 171,345 |
| Apr 4, 2025 | 23.73 | 23.97 | 23.10 | 23.34 | 23.34 | -4.34% | 124,107 |
| Apr 3, 2025 | 24.20 | 24.60 | 23.86 | 24.40 | 24.40 | -2.32% | 80,190 |
| Apr 2, 2025 | 24.77 | 25.12 | 24.75 | 24.98 | 24.98 | -0.68% | 114,248 |
| Apr 1, 2025 | 24.24 | 25.16 | 24.21 | 25.15 | 25.15 | 3.29% | 137,338 |
| Mar 31, 2025 | 23.64 | 24.66 | 22.50 | 24.35 | 24.35 | -0.29% | 185,432 |
| Mar 28, 2025 | 25.19 | 25.27 | 24.24 | 24.42 | 24.42 | -3.25% | 146,257 |
| Mar 27, 2025 | 25.19 | 25.45 | 24.88 | 25.24 | 25.24 | -0.12% | 153,589 |
| Mar 26, 2025 | 25.67 | 26.01 | 25.02 | 25.27 | 25.27 | -1.44% | 169,394 |
| Mar 25, 2025 | 25.54 | 25.73 | 25.08 | 25.64 | 25.64 | 0.87% | 285,169 |
| Mar 24, 2025 | 25.55 | 26.34 | 24.86 | 25.42 | 25.42 | 0.79% | 125,476 |
| Mar 21, 2025 | 25.10 | 25.24 | 24.10 | 25.22 | 25.22 | - | 217,054 |
| Mar 20, 2025 | 26.01 | 26.73 | 25.15 | 25.22 | 25.22 | -3.00% | 321,533 |
| Mar 19, 2025 | 25.05 | 26.76 | 24.86 | 26.00 | 26.00 | 4.08% | 545,047 |
| Mar 18, 2025 | 25.13 | 25.20 | 24.72 | 24.98 | 24.98 | -1.30% | 131,515 |
| Mar 17, 2025 | 24.59 | 25.31 | 24.55 | 25.31 | 25.31 | 1.81% | 132,424 |
| Mar 14, 2025 | 24.47 | 25.24 | 24.30 | 24.86 | 24.86 | 2.01% | 159,805 |
| Mar 13, 2025 | 24.24 | 24.74 | 24.02 | 24.37 | 24.37 | 0.21% | 103,567 |
| Mar 12, 2025 | 24.25 | 24.78 | 23.87 | 24.32 | 24.32 | 1.16% | 111,180 |
| Mar 11, 2025 | 24.56 | 24.93 | 23.82 | 24.04 | 24.04 | -2.83% | 221,150 |
| Mar 10, 2025 | 25.03 | 25.59 | 24.49 | 24.74 | 24.74 | -2.02% | 209,536 |
| Mar 7, 2025 | 24.94 | 25.49 | 24.62 | 25.25 | 25.25 | 1.57% | 178,031 |
| Mar 6, 2025 | 24.54 | 25.23 | 24.39 | 24.86 | 24.86 | 0.32% | 127,457 |
| Mar 5, 2025 | 24.50 | 24.90 | 24.34 | 24.78 | 24.78 | 1.06% | 113,826 |
| Mar 4, 2025 | 25.38 | 25.40 | 24.22 | 24.52 | 24.52 | -1.53% | 160,098 |
| Mar 3, 2025 | 25.80 | 25.91 | 24.81 | 24.90 | 24.90 | -1.62% | 150,327 |