S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

IBEX IBEX Limited

15.72

0.07 (0.45%)

Last Updated: 11:38:48

Delayed by 15 minutes

IBEX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	15.65	0.16	1.03%	15.55	15.805	15.40	19,763
May 30 2024	15.49	0.18	1.18%	15.46	15.68	15.39	24,427
May 29 2024	15.31	-0.08	-0.52%	15.25	15.58	15.25	19,645
May 28 2024	15.39	-0.51	-3.21%	16.00	16.05	15.38	17,945
May 24 2024	15.90	0.49	3.18%	15.51	16.00	15.51	23,603
May 23 2024	15.41	-0.03	-0.19%	15.45	15.57	15.30	53,894
May 22 2024	15.44	-0.03	-0.19%	15.39	15.565	15.35	23,937
May 21 2024	15.47	0.04	0.26%	15.46	15.53	15.25	42,234
May 20 2024	15.43	-0.05	-0.32%	15.41	15.82	15.41	52,096
May 17 2024	15.48	0.32	2.11%	15.18	15.54	14.93	39,000
May 16 2024	15.16	0.15	1.00%	14.94	15.2366	14.89	29,614
May 15 2024	15.01	0.05	0.33%	14.96	15.28	14.96	23,584
May 14 2024	14.96	0.76	5.35%	14.43	15.04	14.43	68,016
May 13 2024	14.20	-0.35	-2.41%	14.48	14.6763	14.20	30,822
May 10 2024	14.55	0.74	5.36%	14.46	15.41	14.16	51,244
May 09 2024	13.81	-0.42	-2.95%	14.24	14.24	13.61	34,875
May 08 2024	14.23	0.11	0.78%	13.96	14.23	13.86	34,132
May 07 2024	14.12	0.36	2.62%	13.72	14.12	13.72	31,577
May 06 2024	13.76	0.17	1.25%	13.61	13.81	13.42	30,987
May 03 2024	13.59	0.20	1.49%	13.59	13.68	13.49	14,902
May 02 2024	13.39	0.11	0.83%	13.38	13.46	13.27	15,774
May 01 2024	13.28	0.18	1.37%	13.16	13.395	13.125	23,639
Apr 30 2024	13.10	-0.27	-2.02%	13.23	13.31	13.10	68,461
Apr 29 2024	13.37	0.17	1.29%	13.23	13.5434	13.20	33,535
Apr 26 2024	13.20	0.14	1.07%	13.19	13.25	13.02	22,243
Apr 25 2024	13.06	-0.25	-1.88%	13.31	13.31	13.00	28,766
Apr 24 2024	13.31	-0.11	-0.82%	13.42	13.43	13.27	16,651
Apr 23 2024	13.42	-0.12	-0.89%	13.52	13.83	13.42	21,818
Apr 22 2024	13.54	0.18	1.35%	13.40	13.75	13.25	66,098
Apr 19 2024	13.36	0.20	1.52%	13.02	13.395	13.00	32,357
Apr 18 2024	13.16	0.13	1.00%	13.04	13.29	13.04	45,763
Apr 17 2024	13.03	-0.32	-2.40%	13.44	13.59	13.01	50,454
Apr 16 2024	13.35	-0.21	-1.55%	13.54	13.69	13.305	30,860
Apr 15 2024	13.56	-0.54	-3.83%	14.19	14.19	13.5108	40,516
Apr 12 2024	14.10	-0.06	-0.42%	14.09	14.29	14.00	38,188
Apr 11 2024	14.16	0.33	2.39%	13.93	14.22	13.755	55,805
Apr 10 2024	13.83	-0.59	-4.09%	14.15	14.22	13.67	54,014
Apr 09 2024	14.42	0.21	1.48%	14.17	14.49	14.17	38,524
Apr 08 2024	14.21	0.05	0.35%	14.17	14.36	14.17	33,355
Apr 05 2024	14.16	-0.04	-0.28%	14.26	14.33	14.03	65,247
Apr 04 2024	14.20	0.08	0.57%	14.22	14.54	14.13	58,397
Apr 03 2024	14.12	-0.29	-2.01%	14.39	14.41	13.95	38,127
Apr 02 2024	14.41	-0.59	-3.93%	14.92	14.92	14.30	46,617
Apr 01 2024	15.00	-0.43	-2.79%	15.35	15.49	14.84	44,801
Mar 28 2024	15.43	0.42	2.80%	15.06	15.47	15.05	50,458
Mar 27 2024	15.01	0.50	3.45%	14.65	15.04	14.65	40,183
Mar 26 2024	14.51	-0.25	-1.69%	14.77	14.77	14.25	70,529
Mar 25 2024	14.76	-0.24	-1.60%	15.07	15.21	14.505	79,909
Mar 22 2024	15.00	-0.94	-5.90%	15.90	15.95	14.98	59,169
Mar 21 2024	15.94	0.16	1.01%	15.85	16.03	15.71	51,130
Mar 20 2024	15.78	0.21	1.35%	15.52	15.85	15.255	74,004
Mar 19 2024	15.57	0.11	0.71%	15.53	15.62	15.30	57,139
Mar 18 2024	15.46	-0.08	-0.51%	15.54	15.83	15.33	35,922
Mar 15 2024	15.54	-0.06	-0.38%	15.43	15.84	15.43	104,275
Mar 14 2024	15.60	0.03	0.19%	15.59	15.70	15.35	61,915
Mar 13 2024	15.57	0.37	2.43%	15.20	15.99	15.20	250,032
Mar 12 2024	15.20	-0.14	-0.91%	15.32	15.69	15.1018	129,322
Mar 11 2024	15.34	-0.04	-0.26%	15.35	15.56	15.31	49,721
Mar 08 2024	15.38	-0.16	-1.03%	15.68	15.80	15.35	45,470
Mar 07 2024	15.54	0.30	1.97%	15.24	15.74	15.24	38,909
Mar 06 2024	15.24	-0.16	-1.04%	15.62	15.96	15.206	54,125
Mar 05 2024	15.40	-0.78	-4.82%	16.18	16.23	15.32	72,114

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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