IBEX Limited - Common Share (IBEX)

Last Price37.26

Change+0.22 (0.59%)

NASDAQ· Last Trade: Sep 10th, 9:03 PM EDT

Historical Prices For IBEX Limited - Common Share (IBEX)

Date Range:

2026-06-11 - 2026-09-11

Date	Open	High	Low	Close	Volume	Adjusted Close
9/10/2026	37.00	37.83	36.81	37.26	182,362	37.26
9/09/2026	36.55	37.35	36.46	37.04	129,054	37.04
9/08/2026	38.79	38.79	36.82	36.90	134,541	36.90
9/04/2026	39.06	39.19	37.74	39.17	106,274	39.17
9/03/2026	39.12	39.86	39.08	39.41	117,503	39.41
9/02/2026	38.43	38.98	38.03	38.94	105,223	38.94
9/01/2026	38.14	38.70	37.77	38.25	92,694	38.25
8/31/2026	37.76	38.84	37.34	38.46	118,677	38.46
8/28/2026	37.44	38.74	37.44	38.12	131,856	38.12
8/27/2026	36.68	37.44	36.68	37.25	86,159	37.25
8/26/2026	36.95	37.17	36.50	36.63	74,193	36.63
8/25/2026	36.64	37.19	36.36	37.19	51,749	37.19
8/24/2026	36.62	37.30	36.62	36.84	93,203	36.84
8/21/2026	36.31	36.97	35.98	36.56	82,953	36.56
8/20/2026	35.58	36.34	35.58	36.13	79,789	36.13
8/19/2026	35.61	36.94	34.00	35.77	97,813	35.77
8/18/2026	35.20	36.04	34.99	35.44	146,240	35.44
8/17/2026	35.54	36.00	34.40	34.79	116,579	34.79
8/14/2026	36.03	36.07	35.34	35.83	80,467	35.83
8/13/2026	35.49	36.31	35.12	35.99	130,654	35.99
8/12/2026	36.44	36.90	34.92	35.13	243,416	35.13
8/11/2026	37.07	37.67	36.63	36.69	99,778	36.69
8/10/2026	36.86	37.28	36.67	37.01	127,816	37.01
8/07/2026	36.70	37.37	36.69	37.25	131,894	37.25
8/06/2026	36.45	37.00	36.31	36.96	108,453	36.96
8/05/2026	36.57	36.57	35.78	36.34	112,434	36.34
8/04/2026	35.66	36.56	35.05	36.26	81,984	36.26
8/03/2026	35.54	36.44	34.26	35.79	111,783	35.79
7/31/2026	35.45	35.45	34.72	35.34	84,782	35.34
7/30/2026	36.30	36.69	35.01	35.47	50,970	35.47
7/29/2026	35.77	37.01	35.35	36.52	112,619	36.52
7/28/2026	34.95	36.67	34.95	35.87	73,851	35.87
7/27/2026	33.51	35.14	33.51	34.88	79,888	34.88
7/24/2026	32.43	33.84	32.42	33.46	64,865	33.46
7/23/2026	32.86	33.06	32.10	32.21	89,100	32.21
7/22/2026	34.86	35.10	32.83	33.10	89,091	33.10
7/21/2026	34.81	35.37	34.45	34.94	98,231	34.94
7/20/2026	35.40	35.78	34.99	35.07	115,125	35.07
7/17/2026	35.18	36.17	35.15	35.39	80,421	35.39
7/16/2026	34.84	35.52	34.72	35.45	114,979	35.45
7/15/2026	34.14	35.34	34.10	34.63	101,308	34.63
7/14/2026	34.40	34.40	33.62	33.85	81,262	33.85
7/13/2026	33.14	34.53	33.14	34.40	81,742	34.40
7/10/2026	32.87	33.17	32.66	33.09	40,736	33.09
7/09/2026	32.75	33.46	32.29	32.85	96,319	32.85
7/08/2026	32.95	33.02	31.83	32.87	69,278	32.87
7/07/2026	33.23	34.05	32.97	33.23	108,625	33.23
7/06/2026	32.20	32.82	31.98	32.62	96,014	32.62
7/02/2026	31.71	32.31	31.58	32.13	78,784	32.13
7/01/2026	30.49	32.00	30.14	31.60	91,168	31.60
6/30/2026	30.12	30.52	29.77	30.37	90,946	30.37
6/29/2026	30.22	30.53	29.91	30.13	83,362	30.13
6/26/2026	29.24	30.28	29.20	30.08	262,910	30.08
6/25/2026	29.84	29.90	28.90	29.11	118,330	29.11
6/24/2026	29.57	30.20	29.21	29.92	94,406	29.92
6/23/2026	29.50	30.14	29.21	29.61	180,663	29.61
6/22/2026	29.92	30.19	28.72	29.48	161,793	29.48
6/18/2026	30.83	30.83	29.20	30.22	257,487	30.22
6/17/2026	30.92	31.50	30.05	30.50	194,523	30.50
6/16/2026	31.09	31.68	30.69	31.11	154,999	31.11
6/15/2026	31.31	31.39	30.67	30.86	84,499	30.86
6/12/2026	30.74	31.39	30.64	30.92	76,485	30.92
6/11/2026	31.03	31.03	30.41	30.72	94,018	30.72