IBEX Limited - IBEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	38.86	38.18	38.18	39.24	37.89	70,200
January 12, 2026	37.9	38.85	38.85	39.04	37.54	78,700
January 09, 2026	37.99	38.11	38.11	38.46	37.32	51,842
January 08, 2026	37.6	38	38	38.38	37.6	61,100
January 07, 2026	37.4	37.82	37.82	38.13	37.08	107,217
January 06, 2026	37.27	37.47	37.47	37.53	36.49	79,300
January 05, 2026	36.33	37.3	37.3	37.6	36	103,900
January 02, 2026	38.18	36.32	36.32	38.52	36.14	105,800
December 31, 2025	38.69	38.18	38.18	38.73	38.11	67,387
December 30, 2025	38.61	38.5	38.5	39.49	38.34	80,400
December 29, 2025	38.43	38.72	38.72	39.16	38.2	93,000
December 26, 2025	38.79	38.47	38.47	39.1	38.35	89,304
December 24, 2025	38.76	38.95	38.95	39.3	38.76	32,518
December 23, 2025	38.49	38.62	38.62	39.08	38.4	80,127
December 22, 2025	38.39	38.73	38.73	39.5	38.39	82,940
December 19, 2025	38.41	38.01	38.01	38.85	37.74	178,719
December 18, 2025	38.28	38.58	38.58	38.92	38.1	88,417
December 17, 2025	37.76	37.81	37.81	38.38	37.6	88,714
December 16, 2025	37.19	37.87	37.87	38.23	37.19	107,712
December 15, 2025	37.92	37.13	37.13	38.56	37.13	94,500
December 12, 2025	37.17	37.69	37.69	38.61	37.14	105,039
December 11, 2025	36.37	37.13	37.13	37.24	36.37	83,627
December 10, 2025	35.93	36.35	36.35	36.56	35.91	52,951
December 09, 2025	36.08	35.97	35.97	36.54	35.95	59,237
December 08, 2025	36.97	36.26	36.26	36.97	35.89	94,900
December 05, 2025	36.76	36.78	36.78	36.94	36.21	75,700
December 04, 2025	35.25	36.76	36.76	36.93	35.25	147,006
December 03, 2025	35.35	35.43	35.43	35.61	35.12	55,100
December 02, 2025	35.25	35.06	35.06	35.82	34.93	63,619
December 01, 2025	34.87	34.91	34.91	35.45	34.65	103,100
November 28, 2025	35.07	35.19	35.19	35.24	35.03	20,784
November 26, 2025	35.43	35.08	35.08	35.65	34.97	72,946
November 25, 2025	35.33	35.43	35.43	35.61	35.21	61,646
November 24, 2025	34.91	35.07	35.07	35.25	34.6	71,470
November 21, 2025	33.82	34.76	34.76	35.21	33.82	79,200
November 20, 2025	35.5	33.91	33.91	36	33.79	112,528
November 19, 2025	35.31	34.9	34.9	35.69	34.4	71,107
November 18, 2025	35.07	35.34	35.34	35.5	34.76	87,751
November 17, 2025	35.65	35.16	35.16	36.4	35	90,471
November 14, 2025	35.38	35.83	35.83	36.06	35.38	52,600
November 13, 2025	36.47	35.98	35.98	36.73	35.66	85,495
November 12, 2025	36.89	36.8	36.8	37.03	36.51	53,400
November 11, 2025	36.49	36.61	36.61	37.1	36.3	83,690
November 10, 2025	37.3	36.49	36.49	37.96	36.32	85,702
November 07, 2025	39.06	36.85	36.85	40.17	35	187,103
November 06, 2025	37.39	36.86	36.86	37.67	36.86	114,255
November 05, 2025	36.45	37.42	37.42	37.73	36.45	104,786
November 04, 2025	37.04	36.47	36.47	38.32	36.4	104,981
November 03, 2025	37.33	37.98	37.98	38.26	36.74	94,100
October 31, 2025	37.51	37.37	37.44	37.97	37.16	65,506
October 30, 2025	37.22	37.65	37.65	38.02	36.69	96,500
October 29, 2025	37.29	37.5	37.5	37.83	36.77	113,968
October 28, 2025	38.01	37.51	37.51	38.33	37.45	62,344
October 27, 2025	38.38	38.17	38.17	38.5	37.91	77,596
October 24, 2025	37.74	38.19	38.19	38.27	37.43	69,925
October 23, 2025	36.98	37.39	37.39	37.47	36.53	57,500
October 22, 2025	37.23	36.98	36.98	37.29	36.42	86,400
October 21, 2025	36.83	37.22	37.22	37.68	36.71	91,700
October 20, 2025	36.61	37	37	37.11	36.5	120,400
October 17, 2025	36.36	36.23	36.23	36.51	36.11	98,523

IBEX Limited (IBEX) NASDAQ