Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← IVT.JSE stock page

Invicta historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-272,650.002,689.002,650.002,689.002,689.0047,307
2023-11-242,601.002,658.002,601.002,658.002,658.001,874
2023-11-232,659.002,659.002,620.002,650.002,650.0063,115
2023-11-222,601.002,660.002,600.002,650.002,650.0021,520
2023-11-212,660.002,660.002,660.002,660.002,660.003,831
2023-11-202,680.002,680.002,680.002,680.002,680.000
2023-11-172,679.002,680.002,641.002,680.002,680.002,839
2023-11-162,642.002,700.002,642.002,699.002,699.003,473
2023-11-152,750.002,750.002,652.002,652.002,652.003,140
2023-11-142,642.002,644.002,641.002,641.002,641.005,872
2023-11-132,750.002,750.002,750.002,750.002,750.003,750
2023-11-102,750.002,750.002,750.002,750.002,750.00150
2023-11-092,799.002,799.002,799.002,799.002,799.00100
2023-11-082,811.002,811.002,811.002,811.002,811.001,151
2023-11-072,851.002,925.002,750.002,811.002,811.0064,567
2023-11-062,800.002,850.002,800.002,850.002,850.0021,865
2023-11-032,750.002,750.002,750.002,750.002,750.004,699
2023-11-022,797.002,800.002,750.002,750.002,750.0030,069
2023-11-012,745.002,778.002,745.002,778.002,778.005,032
2023-10-312,651.002,701.002,651.002,701.002,701.005,018
2023-10-302,631.002,690.002,631.002,633.002,633.0016,157
2023-10-272,613.002,760.002,613.002,675.002,675.009,018
2023-10-262,602.002,745.002,584.002,745.002,745.00833,710
2023-10-252,606.002,620.002,600.002,600.002,600.006,367
2023-10-242,675.002,780.002,560.002,630.002,630.0076,379
2023-10-232,601.002,601.002,600.002,600.002,600.0051,794
2023-10-202,603.002,620.002,600.002,601.002,601.0076,957
2023-10-192,600.002,600.002,600.002,600.002,600.00300
2023-10-182,600.002,600.002,600.002,600.002,600.007,562
2023-10-172,600.002,606.002,580.002,606.002,606.0017,613
2023-10-162,626.002,649.002,600.002,600.002,600.006,887
2023-10-132,600.002,600.002,600.002,600.002,600.0024,165
2023-10-122,600.002,649.002,600.002,625.002,625.001,988
2023-10-112,600.002,675.002,600.002,675.002,675.0010,412
2023-10-102,601.002,601.002,600.002,600.002,600.0010,988
2023-10-092,600.002,600.002,600.002,600.002,600.0072,764
2023-10-062,651.002,651.002,651.002,651.002,651.000
2023-10-052,602.002,651.002,601.002,651.002,651.0013,702
2023-10-042,601.002,601.002,600.002,601.002,601.0023,609
2023-10-032,600.002,601.002,600.002,601.002,601.0031,129
2023-10-022,600.002,610.002,580.002,600.002,600.00166,909
2023-09-292,600.002,600.002,600.002,600.002,600.000
2023-09-282,601.002,601.002,600.002,600.002,600.00210,710
2023-09-272,600.002,605.002,581.002,601.002,601.0042,341
2023-09-262,600.002,610.002,600.002,605.002,605.0014,355
2023-09-222,607.002,640.002,600.002,632.002,632.00806,654
2023-09-212,620.002,620.002,600.002,602.002,602.0010,233
2023-09-202,540.002,592.002,535.002,592.002,592.0047,235
2023-09-192,540.002,560.002,530.002,535.002,535.0017,028
2023-09-182,525.002,530.002,520.002,530.002,530.0016,154
2023-09-152,557.002,584.002,521.002,546.002,546.008,690
2023-09-142,527.002,527.002,527.002,527.002,527.00100
2023-09-132,580.002,647.002,531.002,640.002,640.008,628
2023-09-122,631.002,631.002,521.002,526.002,526.0034,225
2023-09-112,655.002,655.002,655.002,655.002,655.000
2023-09-082,660.002,699.002,603.002,655.002,655.0016,443
2023-09-072,600.003,000.002,600.002,671.002,671.0033,724
2023-09-062,550.002,575.002,549.002,575.002,575.002,309
2023-09-052,522.002,593.002,522.002,522.002,522.003,693
2023-09-042,520.002,575.002,510.002,520.002,520.0014,650
← NewerPage 13 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.