IBEX Limited - IBEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	36.79	36.52	36.52	36.79	36.08	72,346
October 15, 2025	37.39	36.6	36.6	37.39	36.27	99,107
October 14, 2025	36.39	36.84	36.84	37	36.18	107,600
October 13, 2025	36.21	36.59	36.59	37.08	35.7	105,411
October 10, 2025	38.4	35.87	35.87	38.5	35.8	144,500
October 09, 2025	37.65	38.56	38.56	38.63	37.61	222,400
October 08, 2025	37.29	37.47	37.47	37.55	36.61	116,003
October 07, 2025	37.69	37.29	37.29	37.75	37.26	110,800
October 06, 2025	38.42	37.61	37.61	38.6	37.57	145,505
October 03, 2025	39.56	37.92	37.92	39.8	37.26	147,200
October 02, 2025	40.64	39.51	39.51	40.64	39.17	142,100
October 01, 2025	40.49	40.73	40.73	40.78	39.47	145,000
September 30, 2025	40.8	40.52	40.52	41.08	40.01	191,349
September 29, 2025	41.24	40.9	40.9	41.8	40.81	104,051
September 26, 2025	41.26	41.01	41.01	41.5	40.68	101,800
September 25, 2025	41.51	41.26	41.26	41.96	40.84	162,800
September 24, 2025	41.7	41.82	41.82	42.09	41.26	140,319
September 23, 2025	41.98	41.26	41.26	42.08	41.07	153,703
September 22, 2025	41.03	41.96	41.96	42.29	40.11	247,700
September 19, 2025	42.18	40.94	40.94	42.4	40.62	284,300
September 18, 2025	40.37	42	42	42.08	40	209,800
September 17, 2025	38.92	40.37	40.37	40.71	38.84	221,700
September 16, 2025	37.68	38.89	38.89	39.16	37.68	434,631
September 15, 2025	42.01	38.85	38.85	42.37	37.34	540,651
September 12, 2025	38.94	41.58	41.58	42.99	38.22	1.47M
September 11, 2025	29.01	30.46	30.46	30.5	28.88	359,761
September 10, 2025	29.42	28.92	28.92	29.55	28.66	108,685

IBEX Limited (IBEX) NASDAQ