IBEX Limited - Common Share (IBEX)

Last Price38.62

Change-0.11 (-0.28%)

NASDAQ · Last Trade: Jan 23rd, 6:15 PM EST

Historical Prices For IBEX Limited - Common Share (IBEX)

Date Range:

2025-10-23 - 2026-01-23

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/12/2025	37.17	38.61	37.14	37.69	105,039	37.69
12/11/2025	36.37	37.24	36.37	37.13	83,627	37.13
12/10/2025	35.93	36.56	35.91	36.35	52,948	36.35
12/09/2025	36.08	36.54	35.95	35.97	59,237	35.97
12/08/2025	36.97	36.97	35.89	36.26	94,896	36.26
12/05/2025	36.76	36.94	36.21	36.78	75,661	36.78
12/04/2025	35.25	36.93	35.25	36.76	146,984	36.76
12/03/2025	35.35	35.61	35.12	35.43	55,111	35.43
12/02/2025	35.25	35.82	34.93	35.06	63,619	35.06
12/01/2025	34.87	35.45	34.65	34.91	103,086	34.91
11/28/2025	35.07	35.24	35.03	35.19	20,784	35.19
11/26/2025	35.43	35.65	34.97	35.08	72,946	35.08
11/25/2025	35.33	35.61	35.21	35.43	61,646	35.43
11/24/2025	34.91	35.25	34.60	35.07	71,203	35.07
11/21/2025	33.82	35.21	33.82	34.76	79,178	34.76
11/20/2025	35.50	36.00	33.79	33.91	112,440	33.91
11/19/2025	35.31	35.69	34.40	34.90	71,107	34.90
11/18/2025	35.07	35.50	34.76	35.34	88,728	35.34
11/17/2025	35.65	36.40	35.00	35.16	90,381	35.16
11/14/2025	35.38	36.06	35.38	35.83	52,645	35.83
11/13/2025	36.50	36.73	35.66	35.98	87,141	35.98
11/12/2025	36.89	37.03	36.51	36.80	53,387	36.80
11/11/2025	36.49	37.10	36.06	36.61	84,998	36.61
11/10/2025	37.30	37.96	36.32	36.49	85,702	36.49
11/07/2025	39.06	40.16	35.00	36.85	187,389	36.85
11/06/2025	37.39	37.67	36.86	36.86	114,169	36.86
11/05/2025	36.45	37.73	36.45	37.42	106,008	37.42
11/04/2025	37.59	38.32	36.40	36.47	106,544	36.47
11/03/2025	37.33	38.26	36.74	37.98	94,067	37.98
10/31/2025	37.51	37.97	37.16	37.37	66,809	37.37
10/30/2025	37.22	38.02	36.69	37.65	98,646	37.65
10/29/2025	37.29	37.84	36.77	37.50	114,854	37.50
10/28/2025	38.01	38.33	37.45	37.51	62,344	37.51
10/27/2025	38.38	38.50	37.91	38.17	77,596	38.17
10/24/2025	37.74	38.27	37.43	38.19	69,925	38.19