5 DAY PERFORMANCE
-33.18%
1 MONTH PERFORMANCE
-31.02%
3 MONTH PERFORMANCE
-17.75%
6 MONTH PERFORMANCE
+5.43%
YEAR-TO-DATE PERFORMANCE
-21.71%
1 YEAR PERFORMANCE
-20.12%
IBEX Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $45.33 | $42.82 (-5.55%) | $45.33 | $42.70 | 49.64 K | |
| 11/04/2026 | $45.41 | $44.70 (-1.56%) | $46.26 | $44.70 | 94.42 K | $597.73 M |
| 11/03/2026 | $44.31 | $44.41 (0.23%) | $45.06 | $42.93 | 142.43 K | $593.85 M |
| 11/02/2026 | $44.73 | $44.72 (-0.02%) | $45.29 | $44.46 | 108.40 K | $598.00 M |
| 10/30/2026 | $45.54 | $44.73 (-1.78%) | $46.14 | $44.63 | 80.80 K | $598.13 M |
| 10/29/2026 | $45.98 | $45.35 (-1.37%) | $46.20 | $45.06 | 54.70 K | $606.42 M |
| 10/28/2026 | $45.87 | $45.65 (-0.48%) | $46.45 | $45.19 | 106.95 K | $610.43 M |
| 10/27/2026 | $46.96 | $45.94 (-2.17%) | $47.00 | $45.83 | 76.50 K | $614.31 M |
| 10/26/2026 | $47.46 | $47.09 (-0.78%) | $48.17 | $46.90 | 91.30 K | $629.69 M |
| 10/23/2026 | $46.88 | $47.23 (0.75%) | $47.48 | $46.40 | 93.40 K | $631.56 M |
| 10/22/2026 | $46.91 | $46.94 (0.06%) | $47.61 | $46.33 | 94.82 K | $627.68 M |
| 10/21/2026 | $46.00 | $46.91 (1.98%) | $46.96 | $46.00 | 71.80 K | $627.28 M |
| 10/20/2026 | $45.95 | $46.00 (0.11%) | $47.00 | $45.71 | 84.09 K | $615.11 M |
| 10/19/2026 | $45.64 | $45.69 (0.11%) | $46.05 | $45.42 | 77.10 K | $610.97 M |
| 10/16/2026 | $46.41 | $45.65 (-1.64%) | $47.32 | $45.00 | 80.68 K | $610.43 M |
| 10/15/2026 | $45.25 | $45.91 (1.46%) | $46.21 | $45.25 | 74.40 K | $613.91 M |
| 10/14/2026 | $45.15 | $44.75 (-0.89%) | $45.84 | $44.22 | 135.10 K | $598.40 M |
| 10/13/2026 | $45.13 | $45.27 (0.31%) | $45.78 | $45.13 | 75.63 K | $605.35 M |
| 10/12/2026 | $44.66 | $44.73 (0.16%) | $45.30 | $44.64 | 62.90 K | $598.13 M |
| 10/09/2026 | $44.28 | $44.52 (0.54%) | $45.02 | $44.21 | 67.70 K | $595.32 M |
| 10/08/2026 | $43.18 | $44.40 (2.83%) | $44.46 | $43.13 | 72.30 K | $593.72 M |
| 10/07/2026 | $43.06 | $43.16 (0.23%) | $43.68 | $43.06 | 65.11 K | $577.14 M |
| 10/06/2026 | $43.44 | $43.19 (-0.58%) | $43.78 | $43.01 | 51.01 K | $577.54 M |
| 10/05/2026 | $43.89 | $43.33 (-1.28%) | $44.46 | $43.24 | 77.53 K | $579.41 M |
| 10/02/2026 | $44.50 | $43.58 (-2.07%) | $44.61 | $43.33 | 60.90 K | $582.75 M |
| 10/01/2026 | $43.26 | $44.28 (2.36%) | $44.45 | $42.94 | 98.01 K | $592.11 M |
| 09/30/2026 | $43.13 | $43.26 (0.3%) | $43.77 | $42.95 | 120.21 K | $578.47 M |
| 09/29/2026 | $44.30 | $43.38 (-2.08%) | $44.79 | $42.94 | 76.50 K | $580.08 M |
| 09/28/2026 | $44.08 | $44.33 (0.57%) | $44.65 | $43.01 | 110.34 K | $592.78 M |
| 09/25/2026 | $43.38 | $44.53 (2.65%) | $45.28 | $42.85 | 208.10 K | $595.46 M |
| 09/24/2026 | $42.86 | $43.22 (0.84%) | $43.36 | $42.56 | 131.70 K | $577.94 M |
| 09/23/2026 | $41.81 | $42.66 (2.03%) | $43.16 | $41.50 | 141.11 K | $570.45 M |
| 09/22/2026 | $40.82 | $41.58 (1.86%) | $41.96 | $40.33 | 146.00 K | $556.01 M |
| 09/21/2026 | $40.36 | $40.55 (0.47%) | $41.06 | $40.05 | 142.03 K | $542.23 M |
| 09/18/2026 | $40.67 | $40.20 (-1.16%) | $40.87 | $39.85 | 219.01 K | $537.55 M |
| 09/17/2026 | $40.16 | $40.92 (1.89%) | $41.04 | $39.67 | 167.54 K | $547.18 M |
| 09/16/2026 | $40.51 | $40.28 (-0.57%) | $41.00 | $39.10 | 291.94 K | $538.62 M |
| 09/15/2026 | $39.78 | $40.80 (2.56%) | $41.22 | $39.21 | 386.90 K | $545.58 M |
| 09/14/2026 | $40.00 | $40.49 (1.23%) | $41.91 | $39.73 | 212.23 K | $541.43 M |
| 09/11/2026 | $32.26 | $39.80 (23.37%) | $40.00 | $32.00 | 366.20 K | $532.21 M |
| 09/10/2026 | $37.00 | $37.26 (0.7%) | $37.83 | $36.81 | 182.44 K | $498.24 M |
| 09/09/2026 | $36.55 | $37.04 (1.34%) | $37.35 | $36.46 | 129.45 K | $495.30 M |
| 09/08/2026 | $38.79 | $36.90 (-4.87%) | $38.79 | $36.82 | 134.54 K | $493.43 M |
| 09/04/2026 | $39.06 | $39.17 (0.28%) | $39.19 | $37.74 | 106.30 K | $526.99 M |
| 09/03/2026 | $39.12 | $39.41 (0.74%) | $39.86 | $39.08 | 117.50 K | $530.22 M |
| 09/02/2026 | $38.43 | $38.94 (1.33%) | $38.98 | $38.03 | 105.22 K | $523.90 M |
| 09/01/2026 | $38.14 | $38.25 (0.29%) | $38.70 | $37.78 | 92.70 K | $514.62 M |
| 08/31/2026 | $37.76 | $38.46 (1.85%) | $38.84 | $37.35 | 118.70 K | $517.44 M |
| 08/28/2026 | $37.44 | $38.12 (1.82%) | $38.74 | $37.44 | 131.90 K | $512.87 M |
| 08/27/2026 | $36.68 | $37.25 (1.55%) | $37.44 | $36.68 | 86.20 K | $501.16 M |
| 08/26/2026 | $36.95 | $36.63 (-0.87%) | $37.17 | $36.50 | 74.20 K | $492.82 M |
| 08/25/2026 | $36.64 | $37.19 (1.5%) | $37.19 | $36.36 | 51.75 K | $500.35 M |
| 08/24/2026 | $36.62 | $36.84 (0.6%) | $37.30 | $36.62 | 93.33 K | $495.65 M |
| 08/21/2026 | $36.31 | $36.56 (0.69%) | $36.97 | $35.98 | 83.00 K | $491.88 M |
| 08/20/2026 | $35.58 | $36.13 (1.55%) | $36.35 | $35.58 | 79.80 K | $486.09 M |
| 08/19/2026 | $35.61 | $35.77 (0.45%) | $36.94 | $34.00 | 97.81 K | $481.25 M |
| 08/18/2026 | $35.20 | $35.44 (0.68%) | $36.04 | $34.99 | 146.24 K | $476.81 M |
| 08/17/2026 | $35.54 | $34.79 (-2.11%) | $36.00 | $34.40 | 116.60 K | $468.06 M |
| 08/14/2026 | $36.03 | $35.83 (-0.56%) | $36.07 | $35.34 | 80.50 K | $482.06 M |
| 08/13/2026 | $35.49 | $35.99 (1.41%) | $36.31 | $35.12 | 130.70 K | $484.21 M |
| 08/12/2026 | $36.44 | $35.13 (-3.59%) | $36.90 | $34.92 | 217.20 K | $472.64 M |
| 08/11/2026 | $37.07 | $36.69 (-1.03%) | $37.67 | $36.63 | 99.80 K | $493.63 M |
| 08/10/2026 | $36.86 | $37.01 (0.41%) | $37.28 | $36.67 | 127.82 K | $497.93 M |
| 08/07/2026 | $36.70 | $37.25 (1.5%) | $37.37 | $36.69 | 131.90 K | $501.16 M |
| 08/06/2026 | $36.45 | $36.96 (1.4%) | $37.00 | $36.31 | 108.50 K | $497.26 M |
| 08/05/2026 | $36.57 | $36.34 (-0.63%) | $36.57 | $35.78 | 112.44 K | $488.92 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
