IBEX LimitedIBEXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $36.92 | $37.73 | $36.92 | $37.20 | 134,820 |
| 1/29/2026 | $36.56 | $37.24 | $35.62 | $37.24 | 149,600 |
| 1/28/2026 | $38.07 | $38.51 | $36.40 | $36.48 | 100,500 |
| 1/27/2026 | $39.24 | $39.24 | $37.94 | $38.04 | 94,430 |
| 1/26/2026 | $38.78 | $40.53 | $38.36 | $39.24 | 216,000 |
| 1/23/2026 | $38.46 | $39.00 | $38.06 | $38.62 | 109,322 |
| 1/22/2026 | $37.92 | $38.85 | $37.10 | $38.73 | 148,308 |
| 1/21/2026 | $37.10 | $38.07 | $37.03 | $37.58 | 173,400 |
| 1/20/2026 | $37.75 | $38.51 | $37.02 | $37.20 | 94,646 |
| 1/16/2026 | $38.23 | $38.72 | $37.57 | $38.06 | 111,700 |
| 1/15/2026 | $37.70 | $38.22 | $37.26 | $37.96 | 86,948 |
| 1/14/2026 | $38.17 | $38.80 | $37.57 | $37.76 | 103,400 |
| 1/13/2026 | $38.86 | $39.24 | $37.89 | $38.18 | 70,200 |
| 1/12/2026 | $37.90 | $39.04 | $37.54 | $38.85 | 78,700 |
| 1/9/2026 | $37.99 | $38.46 | $37.32 | $38.11 | 51,842 |
| 1/8/2026 | $37.60 | $38.38 | $37.60 | $38.00 | 61,100 |
| 1/7/2026 | $37.40 | $38.13 | $37.08 | $37.82 | 107,217 |
| 1/6/2026 | $37.27 | $37.53 | $36.49 | $37.47 | 79,300 |
| 1/5/2026 | $36.33 | $37.60 | $36.00 | $37.30 | 103,900 |
| 1/2/2026 | $38.18 | $38.52 | $36.14 | $36.32 | 105,800 |
| 12/31/2025 | $38.69 | $38.73 | $38.11 | $38.18 | 68,900 |
| 12/30/2025 | $38.61 | $39.49 | $38.34 | $38.50 | 80,400 |
| 12/29/2025 | $38.43 | $39.16 | $38.20 | $38.72 | 93,000 |
| 12/26/2025 | $38.79 | $39.10 | $38.35 | $38.47 | 89,304 |
| 12/24/2025 | $38.76 | $39.30 | $38.76 | $38.95 | 32,518 |
| 12/23/2025 | $38.49 | $39.08 | $38.40 | $38.62 | 80,127 |
| 12/22/2025 | $38.39 | $39.50 | $38.39 | $38.73 | 82,940 |
| 12/19/2025 | $38.41 | $38.85 | $37.74 | $38.01 | 178,719 |
| 12/18/2025 | $38.28 | $38.92 | $38.10 | $38.58 | 91,934 |
| 12/17/2025 | $37.76 | $38.38 | $37.60 | $37.81 | 88,714 |
| 12/16/2025 | $37.19 | $38.23 | $37.19 | $37.87 | 107,712 |
| 12/15/2025 | $37.92 | $38.56 | $37.13 | $37.13 | 94,500 |
| 12/12/2025 | $37.17 | $38.61 | $37.14 | $37.69 | 105,039 |
| 12/11/2025 | $36.37 | $37.24 | $36.37 | $37.13 | 83,627 |
| 12/10/2025 | $35.93 | $36.56 | $35.91 | $36.35 | 52,951 |
| 12/9/2025 | $36.08 | $36.54 | $35.95 | $35.97 | 59,237 |
| 12/8/2025 | $36.97 | $36.97 | $35.89 | $36.26 | 94,900 |
| 12/5/2025 | $36.76 | $36.94 | $36.21 | $36.78 | 75,700 |
| 12/4/2025 | $35.25 | $36.93 | $35.25 | $36.76 | 147,006 |
| 12/3/2025 | $35.35 | $35.61 | $35.12 | $35.43 | 55,131 |
| 12/2/2025 | $35.25 | $35.82 | $34.93 | $35.06 | 63,619 |
| 12/1/2025 | $34.87 | $35.45 | $34.65 | $34.91 | 103,100 |
| 11/28/2025 | $35.07 | $35.24 | $35.03 | $35.19 | 20,800 |
| 11/26/2025 | $35.43 | $35.65 | $34.97 | $35.08 | 72,946 |
| 11/25/2025 | $35.33 | $35.61 | $35.21 | $35.43 | 61,646 |
| 11/24/2025 | $34.91 | $35.25 | $34.60 | $35.07 | 71,470 |
| 11/21/2025 | $33.82 | $35.21 | $33.82 | $34.76 | 79,200 |
| 11/20/2025 | $35.50 | $36.00 | $33.79 | $33.91 | 112,528 |
| 11/19/2025 | $35.31 | $35.69 | $34.40 | $34.90 | 71,110 |
| 11/18/2025 | $35.07 | $35.50 | $34.76 | $35.34 | 88,728 |
| 11/17/2025 | $35.65 | $36.40 | $35.00 | $35.16 | 90,471 |
| 11/14/2025 | $35.38 | $36.06 | $35.38 | $35.83 | 52,645 |
| 11/13/2025 | $36.50 | $36.73 | $35.66 | $35.98 | 87,241 |
| 11/12/2025 | $36.89 | $37.03 | $36.51 | $36.80 | 53,400 |
| 11/11/2025 | $36.49 | $37.10 | $36.06 | $36.61 | 85,000 |
| 11/10/2025 | $37.30 | $37.96 | $36.32 | $36.49 | 85,702 |
| 11/7/2025 | $39.06 | $40.17 | $35.00 | $36.85 | 187,389 |
| 11/6/2025 | $37.39 | $37.67 | $36.86 | $36.86 | 114,255 |
| 11/5/2025 | $36.45 | $37.73 | $36.45 | $37.42 | 106,008 |
| 11/4/2025 | $37.59 | $38.32 | $36.40 | $36.47 | 107,400 |