Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← IVT.JSE stock page

Invicta historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-203,052.003,199.003,052.003,055.003,055.001,610
2024-08-193,182.003,199.003,040.003,040.003,040.003,264
2024-08-163,177.003,250.003,105.003,150.003,150.00225,414
2024-08-153,209.003,211.003,187.003,210.003,210.0045,499
2024-08-143,150.003,150.003,150.003,150.003,150.000
2024-08-133,150.003,209.003,026.003,150.003,150.005,676,553
2024-08-123,110.003,144.003,110.003,144.003,144.0020,555
2024-08-083,110.003,110.003,110.003,110.003,110.00219
2024-08-073,100.003,110.003,100.003,110.003,110.0085,935
2024-08-063,074.003,159.003,074.003,100.003,100.0059,869
2024-08-053,142.003,142.002,950.003,015.003,015.0091,248
2024-08-023,142.003,142.003,141.003,142.003,142.001,585
2024-08-013,198.003,273.003,141.003,141.003,141.0042,964
2024-07-313,200.003,200.003,131.003,132.003,132.006,104
2024-07-303,233.003,290.003,200.003,200.003,200.004,114
2024-07-293,290.003,290.003,201.003,201.003,201.006,179
2024-07-263,249.003,290.003,249.003,290.003,290.007,868
2024-07-253,150.003,240.003,124.003,200.003,200.0010,381
2024-07-243,278.003,278.003,200.003,201.003,201.007,418
2024-07-233,250.003,290.003,176.003,250.003,250.00128,635
2024-07-223,070.003,300.003,070.003,180.003,180.00261,121
2024-07-193,017.003,060.003,007.003,060.003,060.0062,994
2024-07-183,028.003,028.003,001.003,017.003,017.003,583
2024-07-173,001.003,002.003,000.003,000.003,000.0034,147
2024-07-163,124.003,124.002,901.003,000.003,000.0012,705
2024-07-152,975.003,000.002,957.003,000.003,000.0025,418
2024-07-122,975.002,975.002,951.002,975.002,975.00641
2024-07-112,940.002,970.002,909.002,970.002,970.0025,935
2024-07-102,907.002,935.002,851.002,935.002,935.0071,985
2024-07-092,796.002,895.002,796.002,893.002,893.0013,368
2024-07-082,849.002,938.002,845.002,875.002,875.00285,516
2024-07-052,705.002,815.002,705.002,800.002,800.0079,697
2024-07-042,730.002,797.002,705.002,711.002,711.0037,979
2024-07-032,720.002,720.002,719.002,719.002,719.0020,722
2024-07-022,800.002,800.002,720.002,785.002,785.0032,089
2024-07-012,761.002,818.002,761.002,785.002,785.0026,508
2024-06-282,749.002,799.002,730.002,760.002,760.0057,028
2024-06-272,750.002,750.002,730.002,750.002,750.004,595
2024-06-262,757.002,757.002,700.002,749.002,749.008,875
2024-06-252,759.002,760.002,701.002,758.002,758.0021,046
2024-06-242,750.002,775.002,750.002,760.002,760.0048,813
2024-06-212,750.002,949.002,670.002,800.002,800.0093,067
2024-06-202,700.002,749.002,700.002,743.002,743.0026,992
2024-06-192,636.002,750.002,636.002,700.002,700.00146,215
2024-06-182,619.002,685.002,619.002,685.002,685.0011,970
2024-06-142,650.002,685.002,611.002,685.002,685.00851
2024-06-132,590.002,650.002,590.002,650.002,650.0015,574
2024-06-122,599.002,600.002,575.002,600.002,600.002,085
2024-06-112,599.002,600.002,599.002,600.002,600.0013,285
2024-06-102,531.002,599.002,531.002,599.002,599.0012,511
2024-06-072,599.002,599.002,569.002,599.002,599.0012,014
2024-06-062,551.002,582.002,550.002,582.002,582.0067,659
2024-06-052,521.002,550.002,456.002,550.002,550.001,546,779
2024-06-042,569.002,650.002,520.002,551.002,551.0089,321
2024-06-032,615.002,615.002,551.002,551.002,551.0041,616
2024-05-312,600.002,645.002,600.002,645.002,645.0046,203
2024-05-302,610.002,650.002,601.002,650.002,650.0037,094
2024-05-282,610.002,649.002,610.002,649.002,649.002,018
2024-05-272,611.002,650.002,610.002,650.002,650.0034,553
2024-05-242,611.002,670.002,610.002,670.002,670.0043,023
← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-08-02100.0000 ZAC
2022-08-0390.0000 ZAC
2021-07-2860.0000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.