Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
IBEX Limited (IBEX)
IBEX Limited (IBEX) Historical

IBEX IBEX Limited

24.78

0.26 (1.06%)

Mar 05 2025 - Closed

Delayed by 15 minutes

IBEX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 05 2025	24.78	0.26	1.06%	24.50	24.90	24.3375	113,826
Mar 04 2025	24.52	-0.38	-1.53%	25.38	25.40	24.22	160,097
Mar 03 2025	24.90	-0.41	-1.62%	25.80	25.91	24.81	150,327
Feb 28 2025	25.31	0.09	0.36%	25.16	25.34	24.58	172,832
Feb 27 2025	25.22	-0.54	-2.10%	25.83	25.84	25.05	129,967
Feb 26 2025	25.76	0.03	0.12%	25.77	26.50	25.51	986,062
Feb 25 2025	25.73	0.03	0.12%	25.84	26.205	25.445	623,243
Feb 24 2025	25.70	0.01	0.04%	25.72	25.80	25.11	331,054
Feb 21 2025	25.69	-0.14	-0.54%	25.95	26.10	25.3301	221,229
Feb 20 2025	25.83	-0.92	-3.44%	26.60	26.95	25.79	221,891
Feb 19 2025	26.75	-0.02	-0.07%	26.25	27.03	25.70	311,381
Feb 18 2025	26.77	-0.53	-1.94%	27.20	27.27	26.3861	239,271
Feb 14 2025	27.30	0.06	0.22%	28.12	28.12	26.70	332,001
Feb 13 2025	27.24	0.76	2.87%	26.30	27.34	26.28	371,447
Feb 12 2025	26.48	0.53	2.04%	25.08	26.53	25.08	504,850
Feb 11 2025	25.95	1.04	4.18%	24.80	26.22	24.73	478,703
Feb 10 2025	24.91	0.42	1.71%	24.42	24.99	24.08	356,391
Feb 07 2025	24.49	2.40	10.86%	22.50	25.03	22.31	508,065
Feb 06 2025	22.09	-0.15	-0.67%	22.40	22.49	21.90	55,861
Feb 05 2025	22.24	0.13	0.59%	22.05	22.385	21.99	81,301
Feb 04 2025	22.11	0.40	1.84%	21.80	22.2492	21.755	82,384
Feb 03 2025	21.71	-0.30	-1.36%	21.53	22.125	21.20	96,819
Jan 31 2025	22.01	-0.08	-0.36%	22.10	22.44	21.8703	98,974
Jan 30 2025	22.09	-0.23	-1.03%	22.37	22.67	22.08	104,565
Jan 29 2025	22.32	0.06	0.27%	22.36	22.53	21.98	117,527
Jan 28 2025	22.26	0.11	0.50%	22.01	22.30	21.81	157,220
Jan 27 2025	22.15	-0.14	-0.63%	22.12	22.525	22.11	102,283
Jan 24 2025	22.29	0.49	2.25%	22.08	22.50	22.08	74,323
Jan 23 2025	21.80	0.00	0.00%	21.80	21.80	21.80	0
Jan 22 2025	21.80	-0.41	-1.85%	22.14	22.185	21.78	61,841
Jan 21 2025	22.21	0.08	0.36%	22.2674	22.52	22.175	80,844
Jan 17 2025	22.13	-0.15	-0.67%	22.44	22.48	22.10	102,412
Jan 16 2025	22.28	0.12	0.54%	22.16	22.45	22.06	79,378
Jan 15 2025	22.16	0.68	3.17%	21.53	22.17	21.47	169,961
Jan 14 2025	21.48	0.25	1.18%	21.46	21.55	21.05	118,097
Jan 13 2025	21.23	-0.23	-1.07%	21.05	21.295	20.18	347,686
Jan 10 2025	21.46	-0.04	-0.19%	21.46	21.55	21.07	115,114
Jan 08 2025	21.50	0.00	0.00%	21.42	21.61	20.87	105,979
Jan 07 2025	21.50	0.21	0.99%	21.33	21.515	21.145	124,818
Jan 06 2025	21.29	-0.49	-2.25%	21.83	21.90	21.04	103,071
Jan 03 2025	21.78	0.08	0.37%	21.85	22.43	21.545	190,553
Jan 02 2025	21.70	0.21	0.98%	21.70	21.95	21.31	150,892
Dec 31 2024	21.49	0.04	0.19%	21.45	21.70	21.30	69,238
Dec 30 2024	21.45	0.02	0.09%	21.25	21.96	20.64	235,902
Dec 27 2024	21.43	0.03	0.14%	21.27	21.60	20.91	92,756
Dec 26 2024	21.40	0.90	4.39%	20.38	21.42	20.3775	93,073
Dec 24 2024	20.50	0.45	2.24%	20.13	20.53	20.05	32,980
Dec 23 2024	20.05	-0.23	-1.13%	20.50	20.50	19.64	111,513
Dec 20 2024	20.28	0.26	1.30%	19.76	20.39	19.54	235,776
Dec 19 2024	20.02	0.44	2.25%	19.61	20.05	19.345	140,846
Dec 18 2024	19.58	-0.87	-4.25%	20.46	20.94	19.51	119,504
Dec 17 2024	20.45	0.28	1.39%	19.97	20.47	19.97	94,022
Dec 16 2024	20.17	0.10	0.50%	20.22	20.35	19.97	112,568
Dec 13 2024	20.07	-0.23	-1.13%	20.27	20.46	19.91	151,971
Dec 12 2024	20.30	-0.03	-0.15%	20.26	20.34	20.0479	151,783
Dec 11 2024	20.33	0.18	0.89%	20.38	20.44	20.07	106,402
Dec 10 2024	20.15	-0.27	-1.32%	20.41	20.41	19.94	202,280
Dec 09 2024	20.42	0.63	3.18%	19.80	20.44	19.80	145,037
Dec 06 2024	19.79	0.01	0.05%	19.78	19.98	19.41	77,494

Materials Select Sector

BNP Paribas Issuance

Kraneshares Dynamic Emer...

Sterling Infrastructure

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions