IBEX Ltd (IBEX) Historical Stock Data
36.26 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBEX is down -0.32% a day on average. There have been 15 days where IBEX Ltd closed green and 15 days where IBEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-06 | 37.39 | 36.86 | ↓$0.53 (-1.42%) | 36.86 | 37.67 | 114.26K |
| 2025-11-05 | 36.45 | 37.42 | ↑$0.97 (2.66%) | 36.45 | 37.73 | 106.01K |
| 2025-11-04 | 37.59 | 36.47 | ↓$1.12 (-2.98%) | 36.40 | 38.32 | 107.34K |
| 2025-11-03 | 37.33 | 37.98 | ↑$0.65 (1.74%) | 36.75 | 38.26 | 94.07K |
| 2025-10-31 | 37.51 | 37.37 | ↓$0.14 (-0.37%) | 37.16 | 37.97 | 66.81K |
| 2025-10-30 | 37.22 | 37.65 | ↑$0.43 (1.16%) | 36.69 | 38.02 | 96.48K |
| 2025-10-29 | 37.29 | 37.50 | ↑$0.21 (0.56%) | 36.77 | 37.84 | 114.85K |
| 2025-10-28 | 38.01 | 37.51 | ↓$0.50 (-1.32%) | 37.45 | 38.33 | 62.34K |
| 2025-10-27 | 38.38 | 38.18 | ↓$0.21 (-0.53%) | 37.91 | 38.50 | 77.60K |
Create an account or log in to view more rows.
$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
$IBEX Time to buy here