IBEX Limited - IBEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	29.54	29.33	29.33	29.7	29.23	51,944
September 08, 2025	29.52	29.63	29.63	29.73	29.12	76,400
September 05, 2025	29.44	29.36	29.36	29.91	29.09	72,218
September 04, 2025	28.99	29.41	29.41	29.5	28.84	99,022
September 03, 2025	28.83	28.93	28.93	29.12	28.66	75,300
September 02, 2025	29.29	28.92	28.92	29.35	28.8	80,200
August 29, 2025	29.67	29.53	29.53	29.92	29.36	103,466
August 28, 2025	29.52	29.53	29.53	29.68	28.99	78,941
August 27, 2025	29.01	29.41	29.41	29.58	29.01	99,000
August 26, 2025	29.46	29.19	29.19	29.6	28.96	82,414
August 25, 2025	30.07	29.48	29.48	30.34	29.48	59,100
August 22, 2025	29.31	30.22	30.22	30.3	29.27	75,922
August 21, 2025	28.85	29.13	29.13	29.2	28.26	56,529
August 20, 2025	28.95	28.93	28.93	29.3	28.29	82,130
August 19, 2025	29.15	28.99	28.99	29.93	28.9	135,300
August 18, 2025	28.88	29.11	29.11	29.17	28.88	48,200
August 15, 2025	29.22	28.76	28.76	29.41	28.7	55,600
August 14, 2025	29.2	29.18	29.18	29.61	28.54	112,800
August 13, 2025	29.02	29.39	29.39	29.6	28.93	77,500
August 12, 2025	28.74	28.86	28.86	28.98	28.51	72,400
August 11, 2025	28.33	28.71	28.71	29	28.02	80,715
August 08, 2025	28.16	28.32	28.32	28.9	27.92	66,800
August 07, 2025	28.01	27.98	27.98	28.29	27.81	77,406
August 06, 2025	27.88	27.87	27.87	28.25	27.25	132,600
August 05, 2025	28.16	27.89	27.89	28.3	27.8	84,818
August 04, 2025	27.77	28.16	28.16	28.2	27.65	82,803
August 01, 2025	29.29	27.75	27.75	29.37	27.74	138,909
July 31, 2025	29.73	29.57	29.57	29.96	29.34	99,337
July 30, 2025	30.24	29.95	29.95	30.73	29.73	78,800
July 29, 2025	30.24	30.24	30.24	30.3	29.91	83,300
July 28, 2025	29.76	30.02	30.02	30.22	29.5	104,608
July 25, 2025	30.5	29.79	29.79	30.62	29.44	123,012
July 24, 2025	30.98	30.52	30.52	31.31	30.34	72,849
July 23, 2025	30.72	30.93	30.93	31.25	30.55	103,142
July 22, 2025	30.23	30.6	30.6	30.79	30.01	80,512
July 21, 2025	29.84	30.04	30.04	30.39	29.71	63,200
July 18, 2025	30.46	29.63	29.63	30.46	29.52	79,170
July 17, 2025	29.88	30.25	30.25	30.33	29.65	87,200
July 16, 2025	29.49	29.91	29.91	29.98	29.33	158,100
July 15, 2025	29.92	29.46	29.46	29.92	29.45	91,935
July 14, 2025	29.18	29.93	29.93	30.02	29.15	104,522
July 11, 2025	30	29.05	29.05	30.28	29	85,910
July 10, 2025	30.65	30.02	30.02	30.75	30.02	83,900
July 09, 2025	30.5	30.65	30.65	30.68	30.19	88,718
July 08, 2025	30.65	30.3	30.3	31	30.01	135,442
July 07, 2025	30.49	30.46	30.46	30.91	30.18	151,800
July 03, 2025	30	30.63	30.63	30.7	29.78	102,800

IBEX Limited (IBEX) NASDAQ