IBEX Limited - Common Share (IBEX)

Historical Prices For IBEX Limited - Common Share (IBEX)

Date Range:

2025-06-04 - 2025-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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
8/06/2025	27.88	28.25	27.25	27.87	132,579	27.87
8/05/2025	28.16	28.30	27.80	27.89	84,818	27.89
8/04/2025	27.77	28.20	27.65	28.16	82,803	28.16
8/01/2025	29.29	29.37	27.74	27.75	138,909	27.75
7/31/2025	29.73	29.96	29.34	29.57	99,337	29.57
7/30/2025	30.24	30.73	29.73	29.95	78,765	29.95
7/29/2025	30.24	30.30	29.91	30.24	83,268	30.24
7/28/2025	29.76	30.21	29.50	30.02	104,608	30.02
7/25/2025	30.50	30.62	29.44	29.79	123,012	29.79
7/24/2025	30.98	31.31	30.34	30.52	72,849	30.52
7/23/2025	30.72	31.25	30.55	30.93	103,142	30.93
7/22/2025	30.23	30.79	30.01	30.60	80,512	30.60
7/21/2025	29.84	30.39	29.71	30.04	63,183	30.04
7/18/2025	30.46	30.46	29.52	29.63	79,170	29.63
7/17/2025	29.88	30.33	29.65	30.25	87,171	30.25
7/16/2025	29.49	29.98	29.33	29.91	158,058	29.91
7/15/2025	29.92	29.92	29.45	29.46	91,935	29.46
7/14/2025	29.18	30.02	29.15	29.93	104,522	29.93
7/11/2025	30.00	30.28	29.00	29.05	85,910	29.05
7/10/2025	30.65	30.75	30.02	30.02	83,899	30.02
7/09/2025	30.50	30.68	30.19	30.65	88,688	30.65
7/08/2025	30.65	31.00	30.01	30.30	135,442	30.30
7/07/2025	30.49	30.91	30.18	30.46	151,777	30.46
7/03/2025	30.00	30.70	29.78	30.63	102,777	30.63
7/02/2025	29.00	30.00	29.00	29.94	136,408	29.94
7/01/2025	29.07	29.48	28.99	29.00	125,697	29.00
6/30/2025	28.55	29.21	28.55	29.10	141,033	29.10
6/27/2025	28.82	29.13	28.26	28.50	623,507	28.50
6/26/2025	28.22	28.83	28.16	28.82	91,556	28.82
6/25/2025	28.59	28.62	28.06	28.22	83,322	28.22
6/24/2025	28.31	29.66	27.83	28.48	63,555	28.48
6/23/2025	27.52	28.00	27.37	28.00	67,678	28.00
6/20/2025	28.26	28.29	27.42	27.48	134,956	27.48
6/18/2025	28.63	28.86	28.07	28.26	86,113	28.26
6/17/2025	28.14	29.00	27.98	28.48	129,619	28.48
6/16/2025	28.20	28.95	27.72	28.33	165,662	28.33
6/13/2025	29.71	29.72	27.29	27.89	381,880	27.89
6/12/2025	29.70	30.25	29.52	30.03	202,548	30.03
6/11/2025	29.49	29.91	29.18	29.87	107,728	29.87
6/10/2025	29.51	29.68	28.89	29.44	108,185	29.44
6/09/2025	29.92	30.09	28.88	29.43	179,230	29.43
6/06/2025	29.86	29.98	29.60	29.91	107,018	29.91
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