-
5 DAY PERFORMANCE
+0.35% -
1 MONTH PERFORMANCE
+15.89% -
3 MONTH PERFORMANCE
+25.19% -
6 MONTH PERFORMANCE
+33.20% -
YEAR-TO-DATE PERFORMANCE
+5.10% -
1 YEAR PERFORMANCE
+29.32%
IBEX Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $19.71 | $19.98 (1.37%) | $20.05 | $19.71 | 214,528 | $343.06 M |
| 09/27/2024 | $20.00 | $19.71 (-1.45%) | $20.13 | $19.65 | 152,430 | $338.42 M |
| 09/26/2024 | $20.00 | $19.91 (-0.45%) | $20.01 | $19.57 | 101,200 | $341.85 M |
| 09/25/2024 | $19.99 | $19.99 (0%) | $20.11 | $19.68 | 104,800 | $343.23 M |
| 09/24/2024 | $20.00 | $19.99 (-0.05%) | $20.02 | $19.59 | 163,304 | $343.23 M |
| 09/23/2024 | $20.26 | $20.09 (-0.84%) | $20.54 | $19.83 | 187,800 | $344.95 M |
| 09/20/2024 | $19.79 | $19.96 (0.86%) | $20.06 | $19.55 | 126,337 | $342.71 M |
| 09/19/2024 | $20.00 | $19.99 (-0.05%) | $20.00 | $19.49 | 103,400 | $343.23 M |
| 09/18/2024 | $19.27 | $19.73 (2.39%) | $19.79 | $18.92 | 194,036 | $338.76 M |
| 09/17/2024 | $20.00 | $19.11 (-4.45%) | $20.10 | $18.90 | 276,523 | $328.12 M |
| 09/16/2024 | $19.57 | $19.94 (1.89%) | $20.56 | $19.57 | 403,000 | $342.37 M |
| 09/13/2024 | $18.00 | $19.55 (8.61%) | $20.02 | $17.97 | 537,243 | $335.67 M |
| 09/12/2024 | $16.57 | $16.73 (0.97%) | $16.99 | $16.48 | 54,702 | $287.25 M |
| 09/11/2024 | $16.80 | $16.46 (-2.02%) | $16.81 | $16.38 | 34,323 | $282.62 M |
| 09/10/2024 | $16.48 | $16.80 (1.94%) | $17.02 | $16.45 | 37,300 | $288.46 M |
| 09/09/2024 | $16.94 | $16.52 (-2.48%) | $17.15 | $16.35 | 69,800 | $283.65 M |
| 09/06/2024 | $17.28 | $16.96 (-1.85%) | $17.29 | $16.93 | 31,308 | $296.26 M |
| 09/05/2024 | $17.08 | $17.23 (0.88%) | $17.31 | $17.05 | 44,140 | $300.97 M |
| 09/04/2024 | $17.23 | $17.03 (-1.16%) | $17.44 | $16.96 | 54,900 | $297.48 M |
| 09/03/2024 | $17.22 | $17.27 (0.29%) | $17.44 | $17.05 | 61,700 | $301.67 M |
| 08/30/2024 | $17.51 | $17.24 (-1.54%) | $17.70 | $17.10 | 55,301 | $301.15 M |
| 08/29/2024 | $17.30 | $17.39 (0.52%) | $17.61 | $17.13 | 40,100 | $303.77 M |
| 08/28/2024 | $17.11 | $17.30 (1.11%) | $17.43 | $17.11 | 34,500 | $302.20 M |
| 08/27/2024 | $17.43 | $17.27 (-0.92%) | $17.43 | $17.01 | 32,741 | $301.67 M |
| 08/26/2024 | $17.36 | $17.26 (-0.58%) | $17.50 | $17.15 | 90,900 | $301.50 M |
| 08/23/2024 | $16.80 | $17.16 (2.14%) | $17.49 | $16.80 | 55,700 | $299.75 M |
| 08/22/2024 | $16.84 | $16.74 (-0.59%) | $16.97 | $16.68 | 31,400 | $292.41 M |
| 08/21/2024 | $16.85 | $16.90 (0.3%) | $17.09 | $16.79 | 35,908 | $295.21 M |
| 08/20/2024 | $16.64 | $16.65 (0.06%) | $16.83 | $16.31 | 42,700 | $290.84 M |
| 08/19/2024 | $16.46 | $16.55 (0.55%) | $16.60 | $16.44 | 27,500 | $289.10 M |
| 08/16/2024 | $16.46 | $16.51 (0.3%) | $16.71 | $16.46 | 14,000 | $288.40 M |
| 08/15/2024 | $16.18 | $16.45 (1.67%) | $16.68 | $15.95 | 66,406 | $287.35 M |
| 08/14/2024 | $16.05 | $15.81 (-1.5%) | $16.05 | $15.75 | 26,538 | $276.17 M |
| 08/13/2024 | $15.49 | $15.86 (2.39%) | $15.91 | $15.23 | 51,300 | $277.04 M |
| 08/12/2024 | $15.42 | $15.30 (-0.78%) | $15.54 | $15.17 | 63,924 | $267.26 M |
| 08/09/2024 | $15.76 | $15.45 (-1.97%) | $15.82 | $15.18 | 187,646 | $269.88 M |
| 08/08/2024 | $15.27 | $15.75 (3.14%) | $15.79 | $15.27 | 35,100 | $275.12 M |
| 08/07/2024 | $15.83 | $15.33 (-3.16%) | $15.83 | $15.32 | 34,800 | $267.78 M |
| 08/06/2024 | $15.56 | $15.49 (-0.45%) | $15.78 | $15.33 | 28,845 | $270.58 M |
| 08/05/2024 | $15.97 | $15.55 (-2.63%) | $16.29 | $15.50 | 50,300 | $271.63 M |
| 08/02/2024 | $16.18 | $16.55 (2.29%) | $16.63 | $16.18 | 32,900 | $289.10 M |
| 08/01/2024 | $17.54 | $16.69 (-4.85%) | $17.54 | $16.47 | 65,000 | $291.54 M |
| 07/31/2024 | $17.47 | $17.44 (-0.17%) | $17.82 | $17.27 | 26,700 | $304.64 M |
| 07/30/2024 | $17.26 | $17.60 (1.97%) | $17.70 | $17.26 | 38,900 | $307.44 M |
| 07/29/2024 | $17.65 | $17.25 (-2.27%) | $17.65 | $17.19 | 23,633 | $301.32 M |
| 07/26/2024 | $17.75 | $17.65 (-0.56%) | $17.79 | $17.50 | 36,900 | $308.31 M |
| 07/25/2024 | $16.78 | $17.47 (4.11%) | $17.69 | $16.78 | 52,800 | $305.17 M |
| 07/24/2024 | $16.88 | $16.68 (-1.18%) | $17.16 | $16.51 | 46,312 | $291.37 M |
| 07/23/2024 | $16.47 | $16.91 (2.67%) | $17.05 | $16.16 | 110,736 | $295.38 M |
| 07/22/2024 | $15.15 | $16.47 (8.71%) | $16.56 | $15.15 | 99,439 | $287.70 M |
| 07/19/2024 | $16.87 | $16.60 (-1.6%) | $16.90 | $16.46 | 24,321 | $289.97 M |
| 07/18/2024 | $16.97 | $16.88 (-0.53%) | $17.24 | $16.79 | 21,516 | $294.86 M |
| 07/17/2024 | $17.15 | $17.01 (-0.82%) | $17.24 | $16.83 | 49,012 | $297.13 M |
| 07/16/2024 | $16.86 | $17.11 (1.48%) | $17.38 | $16.51 | 74,015 | $298.88 M |
| 07/15/2024 | $16.67 | $16.80 (0.78%) | $16.96 | $16.52 | 57,201 | $293.46 M |
| 07/12/2024 | $16.57 | $16.50 (-0.42%) | $16.85 | $16.43 | 46,922 | $288.22 M |
| 07/11/2024 | $16.21 | $16.50 (1.79%) | $16.70 | $16.04 | 62,316 | $288.22 M |
| 07/10/2024 | $15.99 | $15.92 (-0.44%) | $16.07 | $15.69 | 26,647 | $278.09 M |
| 07/09/2024 | $15.80 | $15.85 (0.32%) | $15.97 | $15.64 | 29,043 | $276.87 M |
| 07/08/2024 | $15.66 | $15.75 (0.57%) | $16.08 | $15.62 | 65,972 | $275.12 M |
| 07/05/2024 | $15.91 | $15.47 (-2.77%) | $16.20 | $15.36 | 74,070 | $270.23 M |
| 07/03/2024 | $16.08 | $15.84 (-1.49%) | $16.15 | $15.79 | 26,828 | $276.69 M |
| 07/02/2024 | $16.01 | $16.15 (0.87%) | $16.33 | $15.91 | 35,955 | $282.11 M |
| 07/01/2024 | $16.23 | $15.96 (-1.66%) | $16.33 | $15.82 | 49,505 | $278.79 M |