IBEX Limited - Common Share (IBEX)

Historical Prices For IBEX Limited - Common Share (IBEX)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	35.35	35.61	35.12	35.43	55,111	35.43
12/02/2025	35.25	35.82	34.93	35.06	63,619	35.06
12/01/2025	34.87	35.45	34.65	34.91	103,086	34.91
11/28/2025	35.07	35.24	35.03	35.19	20,784	35.19
11/26/2025	35.43	35.65	34.97	35.08	72,946	35.08
11/25/2025	35.33	35.61	35.21	35.43	61,646	35.43
11/24/2025	34.91	35.25	34.60	35.07	71,203	35.07
11/21/2025	33.82	35.21	33.82	34.76	79,178	34.76
11/20/2025	35.50	36.00	33.79	33.91	112,440	33.91
11/19/2025	35.31	35.69	34.40	34.90	71,107	34.90
11/18/2025	35.07	35.50	34.76	35.34	88,728	35.34
11/17/2025	35.65	36.40	35.00	35.16	90,381	35.16
11/14/2025	35.38	36.06	35.38	35.83	52,645	35.83
11/13/2025	36.50	36.73	35.66	35.98	87,141	35.98
11/12/2025	36.89	37.03	36.51	36.80	53,387	36.80
11/11/2025	36.49	37.10	36.06	36.61	84,998	36.61
11/10/2025	37.30	37.96	36.32	36.49	85,702	36.49
11/07/2025	39.06	40.16	35.00	36.85	187,389	36.85
11/06/2025	37.39	37.67	36.86	36.86	114,169	36.86
11/05/2025	36.45	37.73	36.45	37.42	106,008	37.42
11/04/2025	37.59	38.32	36.40	36.47	106,544	36.47
11/03/2025	37.33	38.26	36.74	37.98	94,067	37.98
10/31/2025	37.51	37.97	37.16	37.37	66,809	37.37
10/30/2025	37.22	38.02	36.69	37.65	98,646	37.65
10/29/2025	37.29	37.84	36.77	37.50	114,854	37.50
10/28/2025	38.01	38.33	37.45	37.51	62,344	37.51
10/27/2025	38.38	38.50	37.91	38.17	77,596	38.17
10/24/2025	37.74	38.27	37.43	38.19	69,925	38.19
10/23/2025	36.98	37.47	36.53	37.39	57,460	37.39
10/22/2025	37.23	37.29	36.42	36.98	86,379	36.98
10/21/2025	36.83	37.68	36.71	37.22	91,654	37.22
10/20/2025	36.61	37.11	36.50	37.00	120,366	37.00
10/17/2025	36.36	36.51	36.11	36.23	98,523	36.23
10/16/2025	36.79	36.79	36.08	36.52	72,346	36.52
10/15/2025	37.39	37.39	36.27	36.60	99,107	36.60
10/14/2025	36.39	37.00	36.18	36.84	107,573	36.84
10/13/2025	36.21	37.08	35.70	36.59	105,324	36.59
10/10/2025	38.40	38.50	35.80	35.87	144,478	35.87
10/09/2025	37.65	38.63	37.61	38.56	222,382	38.56
10/08/2025	37.29	37.55	36.61	37.47	116,003	37.47
10/07/2025	37.69	37.75	37.26	37.29	110,774	37.29
10/06/2025	38.42	38.60	37.57	37.61	145,505	37.61
10/03/2025	39.56	39.80	37.26	37.92	147,150	37.92
10/02/2025	40.64	40.64	39.17	39.51	142,100	39.51
10/01/2025	40.49	40.78	39.47	40.73	144,973	40.73
9/30/2025	40.80	41.08	40.01	40.52	191,349	40.52
9/29/2025	41.24	41.80	40.81	40.90	104,011	40.90
9/26/2025	41.26	41.50	40.68	41.01	103,757	41.01
9/25/2025	41.51	41.96	40.84	41.26	162,773	41.26
9/24/2025	41.70	42.09	41.26	41.82	140,319	41.82
9/23/2025	41.98	42.08	41.06	41.26	153,703	41.26
9/22/2025	41.03	42.29	40.11	41.96	247,653	41.96
9/19/2025	42.18	42.41	40.62	40.94	284,292	40.94
9/18/2025	40.37	42.08	40.00	42.00	209,777	42.00
9/17/2025	38.92	40.71	38.84	40.37	221,669	40.37
9/16/2025	37.68	39.16	37.68	38.89	434,631	38.89
9/15/2025	42.01	42.37	37.34	38.85	540,645	38.85
9/12/2025	38.94	42.99	38.22	41.58	1,473,499	41.58
9/11/2025	29.03	30.50	28.88	30.46	385,908	30.46
9/10/2025	29.42	29.55	28.66	28.92	108,406	28.92
9/09/2025	29.54	29.70	29.23	29.33	51,944	29.33
9/08/2025	29.52	29.73	29.12	29.63	76,359	29.63
9/05/2025	29.44	29.91	29.09	29.36	72,218	29.36
9/04/2025	28.99	29.50	28.84	29.41	99,021	29.41