IBEX Limited - Common Share (IBEX)

Last Price28.69

Change+0.00 (0.00%)

NASDAQ · Last Trade: Mar 13th, 6:44 AM EDT

Historical Prices For IBEX Limited - Common Share (IBEX)

Date Range:

2025-12-13 - 2026-03-13

Date	Open	High	Low	Close	Volume	Adjusted Close
3/12/2026	29.05	29.54	28.44	28.69	94,461	28.69
3/11/2026	29.06	29.43	28.84	29.30	79,154	29.30
3/10/2026	29.64	29.64	28.66	29.17	90,626	29.17
3/09/2026	29.80	30.28	29.42	29.89	162,487	29.89
3/06/2026	29.55	30.54	29.32	30.52	155,455	30.52
3/05/2026	29.32	30.66	29.32	30.12	117,000	30.12
3/04/2026	29.04	29.74	29.04	29.56	160,152	29.56
3/03/2026	28.90	29.39	28.54	29.04	240,642	29.04
3/02/2026	28.56	29.41	28.51	29.03	110,362	29.03
2/27/2026	28.59	29.14	28.36	28.90	99,944	28.90
2/26/2026	28.43	29.40	28.43	29.16	86,354	29.16
2/25/2026	27.82	28.43	27.52	28.39	80,585	28.39
2/24/2026	27.67	28.31	27.47	27.77	113,326	27.77
2/23/2026	29.23	29.23	27.61	27.77	185,977	27.77
2/20/2026	29.54	29.87	28.94	29.55	111,882	29.55
2/19/2026	29.57	30.05	29.03	29.55	119,382	29.55
2/18/2026	29.82	30.32	29.54	29.98	100,907	29.98
2/17/2026	30.03	30.70	29.35	29.82	174,906	29.82
2/13/2026	29.76	30.40	29.10	30.10	129,923	30.10
2/12/2026	30.14	30.20	28.97	29.80	236,877	29.80
2/11/2026	31.18	31.18	29.70	30.17	350,805	30.17
2/10/2026	32.58	33.62	30.59	31.13	265,492	31.13
2/09/2026	34.78	34.78	32.50	32.82	241,754	32.82
2/06/2026	37.93	39.98	33.73	34.98	339,308	34.98
2/05/2026	34.53	35.00	32.53	34.21	313,530	34.21
2/04/2026	34.70	35.30	33.00	34.47	264,077	34.47
2/03/2026	38.13	38.59	34.39	34.74	139,262	34.74
2/02/2026	37.26	38.54	37.26	38.02	121,951	38.02
1/30/2026	36.92	37.73	36.92	37.20	134,820	37.20
1/29/2026	36.56	37.24	35.62	37.24	149,583	37.24
1/28/2026	38.07	38.51	36.40	36.48	100,489	36.48
1/27/2026	39.24	39.24	37.94	38.04	94,430	38.04
1/26/2026	38.78	40.53	38.36	39.24	215,951	39.24
1/23/2026	38.46	39.00	38.06	38.62	109,322	38.62
1/22/2026	37.92	38.85	37.10	38.73	148,308	38.73
1/21/2026	37.10	38.07	37.03	37.58	173,370	37.58
1/20/2026	37.75	38.51	37.02	37.20	94,646	37.20
1/16/2026	38.23	38.72	37.57	38.06	111,682	38.06
1/15/2026	37.70	38.22	37.26	37.96	86,948	37.96
1/14/2026	38.17	38.80	37.57	37.76	103,399	37.76
1/13/2026	38.86	39.24	37.89	38.18	70,200	38.18
1/12/2026	37.90	39.04	37.54	38.85	78,654	38.85
1/09/2026	37.99	38.46	37.32	38.11	51,842	38.11
1/08/2026	37.60	38.38	37.60	38.00	61,072	38.00
1/07/2026	37.40	38.13	37.08	37.82	107,217	37.82
1/06/2026	37.27	37.53	36.49	37.47	79,284	37.47
1/05/2026	36.33	37.60	36.00	37.30	103,860	37.30
1/02/2026	38.18	38.52	36.14	36.32	105,761	36.32
12/31/2025	38.69	38.73	38.11	38.18	68,878	38.18
12/30/2025	38.61	39.49	38.34	38.50	80,382	38.50
12/29/2025	38.43	39.16	38.20	38.72	92,980	38.72
12/26/2025	38.79	39.10	38.35	38.47	89,304	38.47
12/24/2025	38.76	39.30	38.76	38.95	32,518	38.95
12/23/2025	38.49	39.08	38.40	38.62	80,127	38.62
12/22/2025	38.39	39.50	38.39	38.73	82,940	38.73
12/19/2025	38.41	38.85	37.74	38.01	178,719	38.01
12/18/2025	38.28	38.92	38.10	38.58	91,934	38.58
12/17/2025	37.76	38.38	37.60	37.81	88,714	37.81
12/16/2025	37.19	38.23	37.19	37.87	107,579	37.87
12/15/2025	37.92	38.55	37.13	37.13	94,460	37.13