-
5 DAY PERFORMANCE
+7.34% -
1 MONTH PERFORMANCE
+13.13% -
3 MONTH PERFORMANCE
+22.90% -
6 MONTH PERFORMANCE
+34.26% -
YEAR-TO-DATE PERFORMANCE
+9.26% -
1 YEAR PERFORMANCE
+17.08%
IBEX Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $20.00 | $20.80 (4%) | $20.80 | $19.83 | 234,670 | |
| 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 |
| 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 |