IBEX Limited - IBEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	29	29.94	29.94	30	29	136,409
July 01, 2025	29.07	29	29	29.48	28.99	125,700
June 30, 2025	28.55	29.1	29.1	29.22	28.55	141,033
June 27, 2025	28.82	28.5	28.5	29.13	28.26	623,507
June 26, 2025	28.22	28.82	28.82	28.83	28.16	91,600
June 25, 2025	28.59	28.22	28.22	28.62	28.06	83,325
June 24, 2025	28.31	28.48	28.48	29.66	27.83	63,600
June 23, 2025	27.52	28	28	28	27.37	67,700
June 20, 2025	28.26	27.48	27.48	28.29	27.42	135,000
June 18, 2025	28.63	28.26	28.26	28.86	28.08	86,113
June 17, 2025	28.14	28.48	28.48	29	27.99	129,619
June 16, 2025	28.2	28.33	28.33	28.95	27.72	165,700
June 13, 2025	29.71	27.89	27.89	29.72	27.29	381,900
June 12, 2025	29.7	30.03	30.03	30.25	29.52	202,548
June 11, 2025	29.49	29.87	29.87	29.91	29.18	107,728
June 10, 2025	29.51	29.44	29.44	29.68	28.89	108,200
June 09, 2025	29.92	29.43	29.43	30.1	28.88	179,230
June 06, 2025	29.86	29.91	29.91	29.98	29.6	107,018
June 05, 2025	29.45	29.58	29.58	29.96	29.12	147,100
June 04, 2025	29.09	29.22	29.22	29.34	28.77	138,007
June 03, 2025	28.4	29.1	29.1	29.16	28.37	138,345
June 02, 2025	28.77	28.45	28.45	28.83	28.39	93,500
May 30, 2025	28.7	28.79	28.79	28.81	28.4	94,900
May 29, 2025	28.73	28.73	28.73	28.91	28.5	121,600
May 28, 2025	28.39	28.61	28.61	28.68	28.25	79,609
May 27, 2025	28.94	28.35	28.35	29.01	28.32	123,700
May 23, 2025	28.5	28.6	28.6	28.8	28.41	92,147
May 22, 2025	28.9	28.84	28.84	29.11	28.46	104,549
May 21, 2025	28.56	29	29	29.05	28.42	166,246

IBEX Limited (IBEX) NASDAQ