IBEX Ltd (IBEX) Historical Stock Data
20.28 ↑0.26 (1.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBEX is down -0.01% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 19.76 | 20.28 | ↑$0.52 (2.63%) | 19.75 | 20.39 | 235.78K |
| 2024-12-19 | 19.61 | 20.02 | ↑$0.41 (2.09%) | 19.35 | 20.05 | 140.85K |
| 2024-12-18 | 20.46 | 19.58 | ↓$0.88 (-4.30%) | 19.51 | 20.94 | 119.53K |
| 2024-12-17 | 19.97 | 20.45 | ↑$0.48 (2.40%) | 19.97 | 20.47 | 94.02K |
| 2024-12-16 | 20.22 | 20.17 | ↓$0.05 (-0.25%) | 19.97 | 20.35 | 112.57K |
| 2024-12-13 | 20.27 | 20.07 | ↓$0.20 (-0.99%) | 19.91 | 20.46 | 151.97K |
| 2024-12-12 | 20.26 | 20.30 | ↑$0.04 (0.20%) | 20.05 | 20.34 | 151.78K |
| 2024-12-11 | 20.38 | 20.33 | ↓$0.05 (-0.25%) | 20.07 | 20.44 | 106.40K |
| 2024-12-10 | 20.41 | 20.15 | ↓$0.26 (-1.27%) | 19.94 | 20.41 | 202.28K |
| 2024-12-09 | 19.80 | 20.42 | ↑$0.62 (3.13%) | 19.80 | 20.44 | 145.04K |
| 2024-12-06 | 19.78 | 19.79 | ↑$0.01 (0.05%) | 19.41 | 19.98 | 77.49K |
| 2024-12-05 | 20.10 | 19.78 | ↓$0.32 (-1.59%) | 19.64 | 20.23 | 96.01K |
| 2024-12-04 | 20.15 | 20.15 | ↑$0.00 (0.00%) | 19.94 | 20.37 | 259.32K |
| 2024-12-03 | 20.65 | 20.23 | ↓$0.42 (-2.03%) | 20.09 | 20.65 | 180.85K |
| 2024-12-02 | 20.54 | 20.71 | ↑$0.17 (0.83%) | 20.02 | 21.00 | 214.58K |
| 2024-11-29 | 20.57 | 20.50 | ↓$0.07 (-0.34%) | 20.39 | 21.31 | 41.81K |
| 2024-11-27 | 20.97 | 20.36 | ↓$0.61 (-2.91%) | 20.31 | 21.02 | 52.14K |
| 2024-11-26 | 20.90 | 20.80 | ↓$0.10 (-0.48%) | 20.55 | 20.95 | 98.45K |
| 2024-11-25 | 20.83 | 20.92 | ↑$0.09 (0.43%) | 20.50 | 21.10 | 164.87K |
| 2024-11-22 | 21.33 | 20.60 | ↓$0.73 (-3.42%) | 20.46 | 21.51 | 106.61K |
| 2024-11-21 | 20.00 | 21.13 | ↑$1.13 (5.65%) | 19.83 | 21.63 | 453.90K |
| 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 |
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