IBEX Ltd (IBEX) Historical Stock Data
38.01 ↓0.57 (-1.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBEX is down -0.17% a day on average. There have been 17 days where IBEX Ltd closed green and 13 days where IBEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 38.41 | 38.01 | ↓$0.40 (-1.04%) | 37.75 | 38.85 | 178.72K |
| 2025-12-18 | 38.28 | 38.58 | ↑$0.30 (0.78%) | 38.11 | 38.92 | 91.93K |
| 2025-12-17 | 37.76 | 37.81 | ↑$0.05 (0.13%) | 37.60 | 38.38 | 88.71K |
| 2025-12-16 | 37.19 | 37.87 | ↑$0.68 (1.83%) | 37.19 | 38.23 | 107.71K |
| 2025-12-15 | 37.92 | 37.13 | ↓$0.79 (-2.08%) | 37.13 | 38.56 | 94.46K |
| 2025-12-12 | 37.17 | 37.69 | ↑$0.52 (1.40%) | 37.14 | 38.61 | 105.04K |
| 2025-12-11 | 36.37 | 37.13 | ↑$0.76 (2.09%) | 36.37 | 37.24 | 83.63K |
| 2025-12-10 | 35.93 | 36.35 | ↑$0.42 (1.17%) | 35.91 | 36.56 | 52.95K |
| 2025-12-09 | 36.08 | 35.97 | ↓$0.11 (-0.30%) | 35.95 | 36.54 | 59.24K |
| 2025-12-08 | 36.97 | 36.26 | ↓$0.71 (-1.92%) | 35.89 | 36.97 | 94.90K |
| 2025-12-05 | 36.76 | 36.78 | ↑$0.02 (0.05%) | 36.21 | 36.94 | 75.66K |
| 2025-12-04 | 35.25 | 36.76 | ↑$1.51 (4.27%) | 35.25 | 36.93 | 147.01K |
| 2025-12-03 | 35.35 | 35.43 | ↑$0.08 (0.23%) | 35.12 | 35.61 | 55.11K |
| 2025-12-02 | 35.25 | 35.06 | ↓$0.19 (-0.54%) | 34.93 | 35.82 | 63.62K |
| 2025-12-01 | 34.87 | 34.91 | ↑$0.04 (0.11%) | 34.65 | 35.45 | 103.09K |
| 2025-11-28 | 35.07 | 35.19 | ↑$0.12 (0.34%) | 35.03 | 35.24 | 20.78K |
| 2025-11-26 | 35.43 | 35.08 | ↓$0.35 (-0.99%) | 34.97 | 35.65 | 72.95K |
| 2025-11-25 | 35.33 | 35.43 | ↑$0.10 (0.28%) | 35.21 | 35.61 | 61.65K |
| 2025-11-24 | 34.91 | 35.07 | ↑$0.16 (0.46%) | 34.60 | 35.25 | 71.47K |
| 2025-11-21 | 33.82 | 34.76 | ↑$0.94 (2.78%) | 33.82 | 35.21 | 79.18K |
| 2025-11-20 | 35.50 | 33.91 | ↓$1.59 (-4.48%) | 33.79 | 36.00 | 112.44K |
| 2025-11-19 | 35.31 | 34.90 | ↓$0.41 (-1.16%) | 34.40 | 35.69 | 71.11K |
| 2025-11-18 | 35.07 | 35.34 | ↑$0.27 (0.76%) | 34.76 | 35.50 | 88.73K |
| 2025-11-17 | 35.65 | 35.16 | ↓$0.49 (-1.37%) | 35.00 | 36.40 | 90.38K |
| 2025-11-14 | 35.38 | 35.83 | ↑$0.45 (1.27%) | 35.38 | 36.06 | 52.65K |
| 2025-11-13 | 36.50 | 35.98 | ↓$0.52 (-1.42%) | 35.66 | 36.73 | 87.14K |
| 2025-11-12 | 36.89 | 36.80 | ↓$0.09 (-0.24%) | 36.51 | 37.03 | 53.39K |
| 2025-11-11 | 36.49 | 36.61 | ↑$0.12 (0.33%) | 36.06 | 37.11 | 85K |
| 2025-11-10 | 37.30 | 36.49 | ↓$0.81 (-2.17%) | 36.32 | 37.96 | 85.70K |
| 2025-11-07 | 39.06 | 36.85 | ↓$2.21 (-5.66%) | 35.00 | 40.17 | 187.39K |
Create an account or log in to view more rows.
$IBEX She's gettin' ready to...
$IBEX Tendie tickets on discount today!!!
$IBEX I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$IBEX my lotto for earnings
$IBEX Fake dip news.
$IBEX BUY BUY BUY BUY
$IBEX who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$IBEX slap the ask.
$IBEX buying all the dips.
$IBEX Yolo