IBEX Ltd (IBEX) Historical Stock Data
20.02 ↑0.15 (0.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBEX is down -0.18% a day on average. There have been 14 days where IBEX Ltd closed green and 16 days where IBEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 20.45 | 20.02 | ↓$0.43 (-2.10%) | 19.92 | 20.95 | 294.24K |
| 2024-11-19 | 19.43 | 19.87 | ↑$0.44 (2.26%) | 19.43 | 20.09 | 145.87K |
| 2024-11-18 | 19.52 | 19.65 | ↑$0.13 (0.67%) | 19.52 | 19.97 | 96.16K |
| 2024-11-15 | 19.87 | 19.35 | ↓$0.52 (-2.62%) | 19.10 | 19.87 | 104.85K |
| 2024-11-14 | 19.96 | 19.72 | ↓$0.24 (-1.20%) | 19.41 | 20.00 | 90.26K |
| 2024-11-13 | 19.31 | 19.94 | ↑$0.63 (3.26%) | 18.75 | 19.98 | 166.68K |
| 2024-11-12 | 20.00 | 19.48 | ↓$0.52 (-2.60%) | 19.47 | 20.13 | 108.63K |
| 2024-11-11 | 19.29 | 20.18 | ↑$0.89 (4.61%) | 17.53 | 20.25 | 312.38K |
| 2024-11-08 | 20.00 | 19.55 | ↓$0.45 (-2.25%) | 19.47 | 20.09 | 96.42K |
| 2024-11-07 | 19.84 | 19.61 | ↓$0.23 (-1.16%) | 19.59 | 20.03 | 71.86K |
| 2024-11-06 | 19.42 | 19.70 | ↑$0.28 (1.44%) | 19.42 | 20.00 | 120.69K |
| 2024-11-05 | 18.37 | 18.61 | ↑$0.25 (1.33%) | 18.37 | 18.80 | 61.51K |
| 2024-11-04 | 18.13 | 18.21 | ↑$0.08 (0.44%) | 18.07 | 18.52 | 79.67K |
| 2024-11-01 | 18.03 | 18.13 | ↑$0.10 (0.55%) | 18.03 | 18.28 | 78.33K |
| 2024-10-31 | 18.44 | 17.96 | ↓$0.48 (-2.60%) | 17.90 | 18.44 | 78.43K |
| 2024-10-30 | 18.26 | 18.32 | ↑$0.06 (0.33%) | 18.20 | 18.68 | 48.88K |
| 2024-10-29 | 18.37 | 18.36 | ↓$0.01 (-0.05%) | 18.10 | 18.42 | 69.38K |
| 2024-10-28 | 17.97 | 18.33 | ↑$0.36 (2.00%) | 17.97 | 18.42 | 80.01K |
| 2024-10-25 | 18.25 | 18.02 | ↓$0.23 (-1.26%) | 18.00 | 18.26 | 33.79K |
| 2024-10-24 | 18.19 | 18.11 | ↓$0.08 (-0.44%) | 17.99 | 18.22 | 47.63K |
| 2024-10-23 | 18.33 | 18.19 | ↓$0.14 (-0.76%) | 18.08 | 18.60 | 40.13K |
| 2024-10-22 | 18.41 | 18.41 | ↑$0.00 (0.00%) | 18.20 | 18.44 | 52.60K |
| 2024-10-21 | 18.55 | 18.36 | ↓$0.19 (-1.02%) | 18.36 | 18.69 | 50.05K |
| 2024-10-18 | 18.95 | 18.58 | ↓$0.37 (-1.95%) | 18.52 | 19.09 | 48.38K |
| 2024-10-17 | 19.32 | 18.90 | ↓$0.42 (-2.17%) | 18.84 | 19.33 | 69.79K |
| 2024-10-16 | 19.29 | 19.32 | ↑$0.03 (0.16%) | 19.16 | 19.37 | 65K |
| 2024-10-15 | 19.23 | 19.11 | ↓$0.12 (-0.62%) | 19.04 | 19.40 | 78.76K |
| 2024-10-14 | 19.34 | 19.23 | ↓$0.11 (-0.57%) | 19.23 | 19.52 | 42.17K |
| 2024-10-11 | 19.23 | 19.32 | ↑$0.09 (0.47%) | 19.22 | 19.55 | 72.79K |
| 2024-10-10 | 19.14 | 19.20 | ↑$0.06 (0.31%) | 18.75 | 19.43 | 82.34K |
Create an account or log in to view more rows.
$IBEX slap the ask.
$IBEX buying all the dips.
$IBEX Yolo
$IBEX Time to buy here
$IBEX just waiting to short this bad boy.
$IBEX Price target here?
$IBEX When they tell me diversifying is for idiots
$IBEX come back next earning
$IBEX pump up the volume
$IBEX we need more volume