IBEX Limited - Common Share (IBEX)

Historical Prices For IBEX Limited - Common Share (IBEX)

Date Range:

2025-08-07 - 2025-11-07

Date	Open	High	Low	Close	Volume	Adjusted Close
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
9/03/2025	28.83	29.12	28.66	28.93	75,268	28.93
9/02/2025	29.29	29.35	28.80	28.92	80,185	28.92
8/29/2025	29.67	29.92	29.36	29.53	103,466	29.53
8/28/2025	29.52	29.68	28.99	29.53	78,941	29.53
8/27/2025	29.01	29.57	29.01	29.41	98,978	29.41
8/26/2025	29.46	29.60	28.96	29.19	82,314	29.19
8/25/2025	30.07	30.34	29.48	29.48	59,067	29.48
8/22/2025	29.31	30.30	29.27	30.22	75,922	30.22
8/21/2025	28.85	29.20	28.26	29.13	56,529	29.13
8/20/2025	28.95	29.30	28.29	28.93	82,130	28.93
8/19/2025	29.15	29.93	28.90	28.99	135,271	28.99
8/18/2025	28.88	29.17	28.88	29.11	48,157	29.11
8/15/2025	29.22	29.41	28.70	28.76	55,590	28.76
8/14/2025	29.20	29.61	28.54	29.18	112,762	29.18
8/13/2025	29.02	29.60	28.93	29.39	77,451	29.39
8/12/2025	28.74	28.98	28.51	28.86	72,383	28.86
8/11/2025	28.33	29.00	28.02	28.71	80,715	28.71
8/08/2025	28.16	28.90	27.92	28.32	66,760	28.32
8/07/2025	28.01	28.29	27.80	27.98	77,406	27.98