IBEX Limited (IBEX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7 | -3.5 | 20 | 20.13 | 18.97 | 135514 | 19.77565392 | CS |
| 4 | 2.12 | 12.3399301513 | 17.18 | 20.56 | 16.35 | 145319 | 19.47020216 | CS |
| 12 | 3.09 | 19.0623072178 | 16.21 | 20.56 | 15.15 | 82624 | 18.31394101 | CS |
| 26 | 4.91 | 34.1209173037 | 14.39 | 20.56 | 13 | 61380 | 17.08733408 | CS |
| 52 | 4.08 | 26.8068331143 | 15.22 | 20.56 | 13 | 64519 | 16.81991034 | CS |
| 156 | 2.09 | 12.1441022661 | 17.21 | 31.395 | 10.77 | 58729 | 19.45473046 | CS |
| 260 | 1.3 | 7.22222222222 | 18 | 31.395 | 9.27 | 59967 | 18.56444777 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727908500 | 19.3 | -0.47 | -2.38 | 19.695 | 19.8199 | 18.97 | 93523 |
| 1727822100 | 19.77 | -0.21 | -1.05 | 19.98 | 20 | 19.5 | 126782 |
| 1727735520 | 19.98 | 0.27 | 1.37 | 19.81 | 20.045 | 19.71 | 203650 |
| 1727476500 | 19.71 | -0.2 | -1.00 | 20 | 20.13 | 19.65 | 152430 |
| 1727390100 | 19.91 | -0.05 | -0.25 | 20 | 20.01 | 19.57 | 101186 |
| 1727303700 | 19.96 | -0.03 | -0.15 | 19.99 | 20.109 | 19.68 | 104776 |
| 1727217300 | 19.99 | -0.1 | -0.50 | 20.09 | 20.09 | 19.59 | 163304 |
| 1727130900 | 20.09 | 0.13 | 0.65 | 20.26 | 20.5365 | 19.83 | 187762 |
| 1726871700 | 19.96 | -0.03 | -0.15 | 19.79 | 20.06 | 19.55 | 126337 |
| 1726785300 | 19.99 | 0.26 | 1.32 | 19.66 | 20 | 19.49 | 101887 |
| 1726698900 | 19.73 | 0.62 | 3.24 | 19.24 | 19.785 | 18.92 | 193212 |
| 1726612500 | 19.11 | -0.83 | -4.16 | 20 | 20.1 | 18.9 | 272197 |
| 1726526100 | 19.94 | 0.39 | 1.99 | 19.77 | 20.56 | 19.57 | 358225 |
| 1726266900 | 19.55 | 2.82 | 16.86 | 18.75 | 20.02 | 18.75 | 451578 |
| 1726180500 | 16.73 | 0.27 | 1.64 | 16.57 | 16.99 | 16.48 | 54111 |
| 1726094100 | 16.46 | -0.34 | -2.02 | 16.8 | 16.83 | 16.379999 | 34298 |
| 1726007700 | 16.8 | 0.28 | 1.69 | 16.48 | 17.02 | 16.48 | 36422 |
| 1725921300 | 16.52 | -0.44 | -2.59 | 16.94 | 17.15 | 16.35 | 69765 |
| 1725662100 | 16.96 | -0.27 | -1.57 | 17.28 | 17.285 | 16.93 | 31041 |
| 1725575700 | 17.23 | 0.2 | 1.17 | 17.18 | 17.305 | 17.045 | 43902 |
| 1725489300 | 17.03 | -0.24 | -1.39 | 17.27 | 17.44 | 16.96 | 54881 |
| 1725402900 | 17.27 | 0.03 | 0.17 | 17.35 | 17.44 | 17.05 | 60722 |
| 1725057300 | 17.24 | -0.15 | -0.86 | 17.51 | 17.7 | 17.095 | 55301 |
| 1724970900 | 17.39 | 0.09 | 0.52 | 17.3 | 17.61 | 17.125 | 40071 |
| 1724884500 | 17.3 | 0.03 | 0.17 | 17.11 | 17.48 | 17.11 | 34478 |
| 1724798100 | 17.27 | 0.01 | 0.06 | 17.14 | 17.435 | 17.01 | 32741 |
| 1724711700 | 17.26 | 0.1 | 0.58 | 17.36 | 17.5 | 17.15 | 90874 |
| 1724452500 | 17.16 | 0.42 | 2.51 | 16.8 | 17.485 | 16.73 | 55669 |
| 1724366100 | 16.739999 | -0.16 | -0.95 | 16.84 | 16.97 | 16.684999 | 31363 |
| 1724279700 | 16.9 | 0.25 | 1.50 | 16.85 | 17.085 | 16.62 | 35908 |
| 1724193300 | 16.649999 | 0.1 | 0.60 | 16.64 | 16.8274 | 16.309999 | 42699 |
| 1724106900 | 16.55 | 0.04 | 0.24 | 16.46 | 16.61 | 16.44 | 27469 |
| 1723847700 | 16.51 | 0.06 | 0.36 | 16.579799 | 16.71 | 16.469999 | 13028 |
| 1723761300 | 16.45 | 0.64 | 4.05 | 16.18 | 16.684999 | 15.95 | 66406 |
| 1723674900 | 15.81 | -0.05 | -0.32 | 15.99 | 16.05 | 15.75 | 26538 |
| 1723588500 | 15.86 | 0.56 | 3.66 | 15.49 | 15.91 | 15.23 | 51231 |
| 1723502100 | 15.3 | -0.15 | -0.97 | 15.42 | 15.54 | 15.17 | 63924 |
| 1723242900 | 15.45 | -0.3 | -1.90 | 15.76 | 15.82 | 15.18 | 187646 |
| 1723156500 | 15.75 | 0.42 | 2.74 | 15.27 | 15.79 | 15.27 | 35062 |
| 1723070100 | 15.33 | -0.16 | -1.03 | 15.63 | 15.83 | 15.32 | 34774 |
| 1722983700 | 15.49 | -0.06 | -0.39 | 15.56 | 15.78 | 15.325 | 28845 |
| 1722897300 | 15.55 | -1 | -6.04 | 16.18 | 16.18 | 15.495 | 49586 |
| 1722638100 | 16.55 | -0.14 | -0.84 | 16.18 | 16.629999 | 16.18 | 32825 |
| 1722551700 | 16.69 | -0.75 | -4.30 | 17.54 | 17.7 | 16.469999 | 64987 |
| 1722465300 | 17.44 | -0.16 | -0.91 | 17.7 | 17.82 | 17.275 | 26663 |
| 1722378900 | 17.6 | 0.35 | 2.03 | 17.26 | 17.7 | 17.26 | 38900 |
| 1722292500 | 17.25 | -0.4 | -2.27 | 17.71 | 17.71 | 17.19 | 23633 |
| 1722033300 | 17.65 | 0.18 | 1.03 | 17.75 | 17.7921 | 17.5 | 36879 |
| 1721946900 | 17.47 | 0.79 | 4.74 | 16.78 | 17.69 | 16.78 | 52965 |
| 1721860500 | 16.68 | -0.23 | -1.36 | 16.88 | 17.16 | 16.51 | 45983 |
| 1721774100 | 16.91 | 0.46 | 2.80 | 16.469999 | 17.05 | 16.16 | 110736 |
| 1721687700 | 16.45 | -0.15 | -0.90 | 15.17 | 16.555 | 15.15 | 82513 |
| 1721428500 | 16.6 | -0.28 | -1.66 | 16.9 | 16.9 | 16.46 | 22589 |
| 1721342100 | 16.88 | -0.13 | -0.76 | 16.97 | 17.235 | 16.79 | 21516 |
| 1721255700 | 17.01 | -0.1 | -0.58 | 17.15 | 17.24 | 16.83 | 48900 |
| 1721169300 | 17.11 | 0.31 | 1.85 | 16.86 | 17.38 | 16.51 | 74015 |
| 1721082900 | 16.8 | 0.3 | 1.82 | 16.67 | 16.96 | 16.52 | 57201 |
| 1720823700 | 16.5 | 0 | 0.00 | 16.57 | 16.85 | 16.43 | 46922 |
| 1720737300 | 16.5 | 0.58 | 3.64 | 16.21 | 16.7 | 16.04 | 61968 |
| 1720650900 | 15.92 | 0.07 | 0.44 | 15.99 | 16.07 | 15.69 | 26647 |
| 1720564500 | 15.85 | 0.1 | 0.63 | 15.8 | 15.97 | 15.64 | 29043 |
| 1720478100 | 15.75 | 0.28 | 1.81 | 15.66 | 16.079 | 15.62 | 65972 |
| 1720218900 | 15.47 | -0.37 | -2.34 | 15.91 | 16.195 | 15.36 | 74070 |
| 1720040640 | 15.84 | -0.31 | -1.92 | 16.079999 | 16.149999 | 15.79 | 26828 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
