5 DAY PERFORMANCE
+5.72%
1 MONTH PERFORMANCE
+5.30%
3 MONTH PERFORMANCE
+8.78%
6 MONTH PERFORMANCE
+33.92%
YEAR-TO-DATE PERFORMANCE
+12.78%
1 YEAR PERFORMANCE
+12.84%
IBEX Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $21.27 | $21.43 (0.75%) | $21.60 | $20.91 | 92,756 | $356.08 M |
| 12/26/2024 | $20.38 | $21.40 (5%) | $21.42 | $20.38 | 93,100 | $361.23 M |
| 12/24/2024 | $20.13 | $20.50 (1.84%) | $20.53 | $20.05 | 33,000 | $346.04 M |
| 12/23/2024 | $20.50 | $20.05 (-2.2%) | $20.50 | $19.64 | 111,513 | $338.44 M |
| 12/20/2024 | $19.76 | $20.28 (2.63%) | $20.39 | $19.75 | 235,800 | $342.33 M |
| 12/19/2024 | $19.61 | $20.02 (2.09%) | $20.05 | $19.35 | 140,846 | $337.94 M |
| 12/18/2024 | $20.46 | $19.58 (-4.3%) | $20.94 | $19.51 | 119,529 | $330.51 M |
| 12/17/2024 | $19.97 | $20.45 (2.4%) | $20.47 | $19.97 | 94,022 | $345.20 M |
| 12/16/2024 | $20.22 | $20.17 (-0.25%) | $20.35 | $19.97 | 112,600 | $340.47 M |
| 12/13/2024 | $20.27 | $20.07 (-0.99%) | $20.46 | $19.91 | 152,000 | $338.78 M |
| 12/12/2024 | $20.26 | $20.30 (0.2%) | $20.34 | $20.05 | 151,800 | $342.66 M |
| 12/11/2024 | $20.38 | $20.33 (-0.25%) | $20.44 | $20.07 | 106,402 | $343.17 M |
| 12/10/2024 | $20.41 | $20.15 (-1.27%) | $20.41 | $19.94 | 202,300 | $340.13 M |
| 12/09/2024 | $19.80 | $20.42 (3.13%) | $20.44 | $19.80 | 145,037 | $344.69 M |
| 12/06/2024 | $19.78 | $19.79 (0.05%) | $19.98 | $19.41 | 77,500 | $334.06 M |
| 12/05/2024 | $20.10 | $19.78 (-1.59%) | $20.23 | $19.64 | 96,006 | $333.89 M |
| 12/04/2024 | $20.15 | $20.15 (0%) | $20.37 | $19.93 | 259,320 | $340.13 M |
| 12/03/2024 | $20.65 | $20.23 (-2.03%) | $20.65 | $20.09 | 180,900 | $341.48 M |
| 12/02/2024 | $20.54 | $20.71 (0.83%) | $21.00 | $20.02 | 214,600 | $349.58 M |
| 11/29/2024 | $20.57 | $20.50 (-0.34%) | $21.31 | $20.39 | 41,813 | $346.04 M |
| 11/27/2024 | $20.97 | $20.36 (-2.91%) | $21.02 | $20.31 | 52,141 | $343.68 M |
| 11/26/2024 | $20.90 | $20.80 (-0.48%) | $20.95 | $20.55 | 98,451 | $351.10 M |
| 11/25/2024 | $20.83 | $20.92 (0.43%) | $21.10 | $20.50 | 164,900 | $353.13 M |
| 11/22/2024 | $21.33 | $20.60 (-3.42%) | $21.51 | $20.46 | 106,608 | $347.73 M |
| 11/21/2024 | $20.00 | $21.13 (5.65%) | $21.63 | $19.83 | 453,900 | $356.67 M |
| 11/20/2024 | $20.45 | $20.02 (-2.1%) | $20.95 | $19.92 | 294,238 | $337.94 M |
| 11/19/2024 | $19.43 | $19.87 (2.26%) | $20.09 | $19.43 | 145,900 | $335.41 M |
| 11/18/2024 | $19.52 | $19.65 (0.67%) | $19.97 | $19.52 | 96,200 | $331.69 M |
| 11/15/2024 | $19.87 | $19.35 (-2.62%) | $19.87 | $19.10 | 104,900 | $326.63 M |
| 11/14/2024 | $19.96 | $19.72 (-1.2%) | $20.00 | $19.41 | 90,300 | $332.87 M |
| 11/13/2024 | $19.31 | $19.94 (3.26%) | $19.98 | $18.75 | 166,700 | $336.59 M |
| 11/12/2024 | $20.00 | $19.48 (-2.6%) | $20.13 | $19.47 | 108,626 | $328.82 M |
| 11/11/2024 | $19.29 | $20.18 (4.61%) | $20.25 | $17.53 | 312,400 | $340.64 M |
| 11/08/2024 | $20.00 | $19.55 (-2.25%) | $20.09 | $19.47 | 96,415 | $330.00 M |
| 11/07/2024 | $19.84 | $19.61 (-1.16%) | $20.03 | $19.59 | 71,900 | $331.02 M |
| 11/06/2024 | $19.42 | $19.70 (1.44%) | $20.00 | $19.42 | 120,700 | $332.54 M |
| 11/05/2024 | $18.36 | $18.61 (1.36%) | $18.80 | $18.36 | 61,513 | $314.14 M |
| 11/04/2024 | $18.13 | $18.21 (0.44%) | $18.52 | $18.07 | 79,700 | $312.67 M |
| 11/01/2024 | $18.03 | $18.13 (0.55%) | $18.28 | $18.03 | 78,331 | $311.29 M |
| 10/31/2024 | $18.44 | $17.96 (-2.6%) | $18.44 | $17.90 | 78,428 | $308.37 M |
| 10/30/2024 | $18.26 | $18.32 (0.33%) | $18.68 | $18.20 | 48,900 | $314.55 M |
| 10/29/2024 | $18.37 | $18.36 (-0.05%) | $18.42 | $18.10 | 69,400 | $315.24 M |
| 10/28/2024 | $17.97 | $18.33 (2%) | $18.42 | $17.97 | 80,013 | $314.73 M |
| 10/25/2024 | $18.25 | $18.02 (-1.26%) | $18.26 | $18.00 | 33,800 | $309.40 M |
| 10/24/2024 | $18.19 | $18.11 (-0.44%) | $18.22 | $17.99 | 47,630 | $310.95 M |
| 10/23/2024 | $18.33 | $18.19 (-0.76%) | $18.60 | $18.08 | 40,133 | $312.32 M |
| 10/22/2024 | $18.41 | $18.41 (0%) | $18.44 | $18.20 | 52,602 | $316.10 M |
| 10/21/2024 | $18.55 | $18.36 (-1.02%) | $18.69 | $18.36 | 50,045 | $315.24 M |
| 10/18/2024 | $18.95 | $18.58 (-1.95%) | $19.09 | $18.52 | 48,400 | $319.02 M |
| 10/17/2024 | $19.32 | $18.90 (-2.17%) | $19.33 | $18.84 | 69,800 | $324.51 M |
| 10/16/2024 | $19.29 | $19.32 (0.16%) | $19.36 | $19.16 | 65,000 | $331.72 M |
| 10/15/2024 | $19.23 | $19.11 (-0.62%) | $19.40 | $19.04 | 78,800 | $328.12 M |
| 10/14/2024 | $19.34 | $19.23 (-0.57%) | $19.52 | $19.23 | 42,200 | $330.18 M |
| 10/11/2024 | $19.23 | $19.32 (0.47%) | $19.55 | $19.22 | 72,800 | $331.72 M |
| 10/10/2024 | $19.14 | $19.20 (0.31%) | $19.43 | $18.75 | 82,343 | $329.66 M |
| 10/09/2024 | $19.43 | $19.16 (-1.39%) | $19.77 | $19.16 | 107,442 | $328.98 M |
| 10/08/2024 | $19.10 | $19.43 (1.73%) | $19.52 | $18.81 | 115,148 | $333.61 M |
| 10/07/2024 | $19.17 | $19.08 (-0.47%) | $19.41 | $18.93 | 68,626 | $327.60 M |
| 10/04/2024 | $19.33 | $19.29 (-0.21%) | $19.46 | $19.06 | 92,153 | $331.21 M |
| 10/03/2024 | $19.10 | $19.07 (-0.16%) | $19.10 | $18.56 | 98,616 | $327.43 M |
| 10/02/2024 | $19.69 | $19.30 (-1.98%) | $19.82 | $18.97 | 94,100 | $331.38 M |
| 10/01/2024 | $19.98 | $19.77 (-1.05%) | $20.00 | $19.50 | 132,035 | $339.45 M |
| 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 |