IBEX Limited - Common Share (IBEX)

37.25
+0.62 (1.69%)
NASDAQ· Last Trade: Aug 28th, 3:15 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For IBEX Limited - Common Share (IBEX)

DateOpenHighLowCloseVolumeAdjusted Close
8/27/202636.6837.4436.6837.2586,15937.25
8/26/202636.9537.1736.5036.6374,19336.63
8/25/202636.6437.1936.3637.1951,74937.19
8/24/202636.6237.3036.6236.8493,20336.84
8/21/202636.3136.9735.9836.5682,95336.56
8/20/202635.5836.3435.5836.1379,78936.13
8/19/202635.6136.9434.0035.7797,81335.77
8/18/202635.2036.0434.9935.44146,24035.44
8/17/202635.5436.0034.4034.79116,57934.79
8/14/202636.0336.0735.3435.8380,46735.83
8/13/202635.4936.3135.1235.99130,65435.99
8/12/202636.4436.9034.9235.13243,41635.13
8/11/202637.0737.6736.6336.6999,77836.69
8/10/202636.8637.2836.6737.01127,81637.01
8/07/202636.7037.3736.6937.25131,89437.25
8/06/202636.4537.0036.3136.96108,45336.96
8/05/202636.5736.5735.7836.34112,43436.34
8/04/202635.6636.5635.0536.2681,98436.26
8/03/202635.5436.4434.2635.79111,78335.79
7/31/202635.4535.4534.7235.3484,78235.34
7/30/202636.3036.6935.0135.4750,97035.47
7/29/202635.7737.0135.3536.52112,61936.52
7/28/202634.9536.6734.9535.8773,85135.87
7/27/202633.5135.1433.5134.8879,88834.88
7/24/202632.4333.8432.4233.4664,86533.46
7/23/202632.8633.0632.1032.2189,10032.21
7/22/202634.8635.1032.8333.1089,09133.10
7/21/202634.8135.3734.4534.9498,23134.94
7/20/202635.4035.7834.9935.07115,12535.07
7/17/202635.1836.1735.1535.3980,42135.39
7/16/202634.8435.5234.7235.45114,97935.45
7/15/202634.1435.3434.1034.63101,30834.63
7/14/202634.4034.4033.6233.8581,26233.85
7/13/202633.1434.5333.1434.4081,74234.40
7/10/202632.8733.1732.6633.0940,73633.09
7/09/202632.7533.4632.2932.8596,31932.85
7/08/202632.9533.0231.8332.8769,27832.87
7/07/202633.2334.0532.9733.23108,62533.23
7/06/202632.2032.8231.9832.6296,01432.62
7/02/202631.7132.3131.5832.1378,78432.13
7/01/202630.4932.0030.1431.6091,16831.60
6/30/202630.1230.5229.7730.3790,94630.37
6/29/202630.2230.5329.9130.1383,36230.13
6/26/202629.2430.2829.2030.08262,91030.08
6/25/202629.8429.9028.9029.11118,33029.11
6/24/202629.5730.2029.2129.9294,40629.92
6/23/202629.5030.1429.2129.61180,66329.61
6/22/202629.9230.1928.7229.48161,79329.48
6/18/202630.8330.8329.2030.22257,48730.22
6/17/202630.9231.5030.0530.50194,52330.50
6/16/202631.0931.6830.6931.11154,99931.11
6/15/202631.3131.3930.6730.8684,49930.86
6/12/202630.7431.3930.6430.9276,48530.92
6/11/202631.0331.0330.4130.7294,01830.72
6/10/202630.3030.9630.1530.79104,42330.79
6/09/202630.4431.3630.2330.3771,90330.37
6/08/202630.1130.5929.9130.4683,48230.46
6/05/202629.8230.2529.4329.94115,85229.94
6/04/202630.1031.0429.7029.8287,92229.82
6/03/202631.5831.9229.7630.04124,77630.04
6/02/202631.9932.3031.3931.9175,75931.91
6/01/202631.6432.3731.6432.21108,48932.21
5/29/202631.9832.5831.4431.6475,79031.64
5/28/202631.1031.9130.6231.8688,59131.86