IBEX Limited - Common Share (IBEX)

Historical Prices For IBEX Limited - Common Share (IBEX)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	29.45	29.96	29.12	29.58	147,074	29.58
6/04/2025	29.09	29.34	28.77	29.22	138,007	29.22
6/03/2025	28.40	29.16	28.37	29.09	138,345	29.09
6/02/2025	28.77	28.83	28.39	28.45	93,455	28.45
5/30/2025	28.70	28.81	28.39	28.79	94,895	28.79
5/29/2025	28.73	28.91	28.50	28.73	121,590	28.73
5/28/2025	28.39	28.68	28.25	28.61	79,609	28.61
5/27/2025	28.94	29.01	28.32	28.35	123,654	28.35
5/23/2025	28.50	28.80	28.41	28.60	92,148	28.60
5/22/2025	28.90	29.11	28.46	28.84	104,549	28.84
5/21/2025	28.56	29.05	28.41	29.00	166,246	29.00
5/20/2025	28.66	28.86	28.39	28.77	144,939	28.77
5/19/2025	28.04	28.64	28.00	28.63	147,484	28.63
5/16/2025	28.24	28.67	28.13	28.59	157,926	28.59
5/15/2025	28.17	28.72	28.05	28.31	141,592	28.31
5/14/2025	27.27	28.08	27.03	28.03	200,029	28.03
5/13/2025	27.90	28.40	27.54	27.64	124,826	27.64
5/12/2025	30.40	30.93	27.45	28.12	348,872	28.12
5/09/2025	28.02	32.08	27.66	30.55	759,162	30.55
5/08/2025	25.44	25.96	25.42	25.66	103,459	25.66
5/07/2025	25.95	26.05	25.00	25.22	155,406	25.22
5/06/2025	25.78	26.16	24.53	25.85	205,926	25.85
5/05/2025	25.24	26.02	24.79	25.78	225,524	25.78
5/02/2025	24.93	25.99	24.82	25.43	259,348	25.43
5/01/2025	25.24	25.30	24.59	24.79	235,169	24.79
4/30/2025	24.47	25.22	23.69	25.04	156,284	25.04
4/29/2025	24.33	24.63	24.30	24.49	246,617	24.49
4/28/2025	24.65	24.95	24.13	24.50	81,833	24.50
4/25/2025	24.36	24.66	24.22	24.66	105,127	24.66
4/24/2025	23.64	24.63	23.60	24.56	131,617	24.56
4/23/2025	23.72	23.95	23.40	23.58	123,396	23.58
4/22/2025	23.10	23.41	22.88	23.30	128,147	23.30
4/21/2025	23.23	23.23	22.63	22.88	86,228	22.88
4/17/2025	23.46	23.70	23.24	23.35	55,256	23.35
4/16/2025	23.54	23.95	23.22	23.46	60,716	23.46
4/15/2025	24.10	24.10	23.27	23.50	97,557	23.50
4/14/2025	23.39	24.29	22.97	23.40	122,271	23.40
4/11/2025	23.10	23.50	22.68	23.30	138,088	23.30
4/10/2025	22.92	24.04	22.56	23.13	182,796	23.13
4/09/2025	22.50	24.08	22.09	23.26	301,399	23.26
4/08/2025	23.22	23.33	22.26	22.50	191,920	22.50
4/07/2025	22.63	23.56	21.64	22.60	171,345	22.60
4/04/2025	23.73	23.97	23.09	23.33	124,107	23.33
4/03/2025	24.20	24.60	23.86	24.40	80,190	24.40
4/02/2025	24.77	25.12	24.75	24.98	114,218	24.98
4/01/2025	24.24	25.16	24.21	25.15	137,338	25.15
3/31/2025	23.64	24.66	22.50	24.35	185,432	24.35
3/28/2025	25.19	25.27	24.24	24.42	146,257	24.42
3/27/2025	25.19	25.45	24.88	25.24	153,589	25.24
3/26/2025	25.67	26.01	25.02	25.27	169,394	25.27
3/25/2025	25.54	25.73	25.08	25.64	285,029	25.64
3/24/2025	25.55	26.34	24.86	25.42	125,476	25.42
3/21/2025	25.10	25.24	24.10	25.22	217,054	25.22
3/20/2025	26.01	26.73	25.15	25.22	321,453	25.22
3/19/2025	25.05	26.76	24.86	26.00	544,997	26.00
3/18/2025	25.13	25.20	24.72	24.98	131,515	24.98
3/17/2025	24.59	25.31	24.55	25.31	132,424	25.31
3/14/2025	24.47	25.24	24.30	24.86	159,805	24.86
3/13/2025	24.24	24.74	24.02	24.37	103,567	24.37
3/12/2025	24.25	24.78	23.87	24.32	111,180	24.32
3/11/2025	24.56	24.93	23.82	24.04	221,129	24.04
3/10/2025	25.03	25.59	24.48	24.74	209,536	24.74
3/07/2025	24.94	25.49	24.62	25.25	178,031	25.25
3/06/2025	24.54	25.23	24.39	24.86	127,457	24.86