NASDAQ:IBEX | Historical Stock Price | IBEX Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-08-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.88$12.24$16.86$23.23$32.01$44.102020-08-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$18.70$18.7022,200——
2020-12-30$19.17$19.1722,800——
2020-12-29$18.95$18.9557,200——
2020-12-28$19.33$19.3349,300——
2020-12-24$20.08$20.0818,100——
2020-12-23$20.45$20.4520,100——
2020-12-22$20.35$20.3535,900——
2020-12-21$21.96$21.9655,200——
2020-12-18$21.82$21.82157,000——
2020-12-17$19.82$19.8299,200——
2020-12-16$19.55$19.5568,800——
2020-12-15$19.71$19.7144,100——
2020-12-14$19.85$19.8570,600——
2020-12-11$20.16$20.1631,800——
2020-12-10$20.29$20.2949,700——
2020-12-09$20.22$20.2276,400——
2020-12-08$22.21$22.2195,000——
2020-12-07$21.21$21.21124,900——
2020-12-04$21.76$21.76111,800——
2020-12-03$20.04$20.0465,700——
2020-12-02$19.16$19.1666,100——
2020-12-01$19.09$19.0974,100——
2020-11-30$19.90$19.9054,300——
2020-11-27$20.00$20.0027,000——
2020-11-25$20.01$20.0198,500——
2020-11-24$19.15$19.1547,600——
2020-11-23$18.69$18.6944,700——
2020-11-20$18.78$18.7870,800——
2020-11-19$17.87$17.87177,500——
2020-11-18$18.13$18.13221,000——
2020-11-17$17.24$17.24104,800——
2020-11-16$15.97$15.9768,200——
2020-11-13$15.80$15.8029,200——
2020-11-12$15.99$15.9940,800——
2020-11-11$16.27$16.2752,300——
2020-11-10$15.87$15.8728,700——
2020-11-09$15.83$15.8354,700——
2020-11-06$15.14$15.1455,900——
2020-11-05$15.50$15.5052,800——
2020-11-04$15.69$15.6926,200——
2020-11-03$15.96$15.9638,300——
2020-11-02$15.17$15.1712,700——
2020-10-30$15.11$15.1120,000——
2020-10-29$15.15$15.1525,300——
2020-10-28$15.06$15.0651,100——
2020-10-27$16.02$16.0230,200——
2020-10-26$15.46$15.4623,100——
2020-10-23$15.90$15.9068,200——
2020-10-22$15.57$15.5732,500——
2020-10-21$15.26$15.2645,800——
2020-10-20$15.07$15.0766,600——
2020-10-19$15.60$15.6047,800——
2020-10-16$15.79$15.7918,100——
2020-10-15$15.94$15.9456,500——
2020-10-14$16.67$16.67128,000——
2020-10-13$17.97$17.9791,500——
2020-10-12$17.78$17.78116,300——
2020-10-09$17.00$17.0095,200——
2020-10-08$16.91$16.91111,700——
2020-10-07$16.81$16.8186,400——
2020-10-06$16.28$16.28148,000——
2020-10-05$16.24$16.2485,000——
2020-10-02$15.26$15.26125,100——
2020-10-01$15.46$15.46184,100——
2020-09-30$15.38$15.38170,700——
2020-09-29$14.45$14.45113,800——
2020-09-28$14.15$14.15228,700——
2020-09-25$13.75$13.75544,300——
2020-09-24$10.86$10.86214,000——
2020-09-23$10.10$10.10137,700——
2020-09-22$9.63$9.63127,700——
2020-09-21$9.76$9.76149,200——
2020-09-18$9.34$9.34661,900——
2020-09-17$9.27$9.27111,200——
2020-09-16$9.35$9.35290,300——
2020-09-15$9.89$9.89159,500——
2020-09-14$10.17$10.17231,800——
2020-09-11$11.19$11.19428,800——
2020-09-10$9.70$9.70182,600——
2020-09-09$9.82$9.82223,500——
2020-09-08$10.03$10.03197,700——
2020-09-04$12.22$12.22159,700——
2020-09-03$13.30$13.3070,600——
2020-09-02$13.69$13.69123,000——
2020-09-01$14.02$14.02372,400——
2020-08-31$15.99$15.9966,000——
2020-08-28$16.81$16.8188,700——
2020-08-27$16.73$16.7365,100——
2020-08-26$17.14$17.1485,500——
2020-08-25$16.90$16.9068,800——
2020-08-24$16.80$16.80108,900——
2020-08-21$16.00$16.0055,100——
2020-08-20$16.10$16.1066,700——
2020-08-19$17.00$17.00131,600——
2020-08-18$16.80$16.80205,900——
2020-08-17$16.03$16.03197,600——
2020-08-14$14.66$14.66337,900——
2020-08-13$15.10$15.10114,000——
2020-08-12$15.20$15.20389,800——
2020-08-11$15.60$15.60213,400——
2020-08-10$17.15$17.15459,800——
2020-08-07$15.40$15.402,677,900——