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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← IVT.JSE stock page

Invicta historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-042,520.002,575.002,510.002,520.002,520.0014,650
2023-09-012,525.002,575.002,520.002,520.002,520.009,145
2023-08-312,542.002,542.002,510.002,510.002,510.0037,769
2023-08-302,530.002,550.002,530.002,531.002,531.0012,118
2023-08-292,530.002,574.002,530.002,574.002,574.009,431
2023-08-282,512.002,512.002,512.002,512.002,512.000
2023-08-252,501.002,512.002,501.002,512.002,512.004,291
2023-08-242,526.002,526.002,526.002,526.002,526.00338
2023-08-232,550.002,610.002,500.002,610.002,610.0023,145
2023-08-222,500.002,575.002,491.002,505.002,505.0048,530
2023-08-212,475.002,600.002,463.002,600.002,600.0016,573
2023-08-182,530.002,531.002,475.002,475.002,475.0027,838
2023-08-172,576.002,650.002,515.002,535.002,535.00475,580
2023-08-162,571.002,571.002,550.002,569.002,569.004,292
2023-08-152,620.002,620.002,571.002,598.002,598.001,429
2023-08-142,600.002,624.002,513.002,624.002,624.0018,122
2023-08-112,650.002,678.002,630.002,630.002,630.009,245
2023-08-102,626.002,650.002,561.002,650.002,650.001,574
2023-08-082,691.002,697.002,663.002,697.002,697.0030,942
2023-08-072,700.002,700.002,596.002,625.002,625.0062,200
2023-08-042,660.002,700.002,660.002,700.002,700.0078,049
2023-08-032,680.002,680.002,680.002,680.002,680.000
2023-08-022,700.002,700.002,449.002,680.002,680.0026,224
2023-08-012,781.002,800.002,780.002,780.002,680.0034,624
2023-07-312,800.002,800.002,775.002,781.002,680.9622,233
2023-07-282,790.002,800.002,787.002,791.002,690.6034,815
2023-07-272,780.002,800.002,780.002,800.002,699.2867,203
2023-07-262,775.002,800.002,775.002,790.002,689.646,172
2023-07-252,800.002,800.002,771.002,799.002,698.3290,026
2023-07-242,800.002,800.002,775.002,800.002,699.2834,257
2023-07-212,764.002,800.002,751.002,800.002,699.2825,490
2023-07-202,752.002,776.002,752.002,776.002,676.1410,591
2023-07-192,800.002,800.002,800.002,800.002,699.285,906
2023-07-182,796.002,800.002,752.002,800.002,699.2821,068
2023-07-172,790.002,800.002,776.002,797.002,696.3922,950
2023-07-142,790.002,800.002,768.002,768.002,668.4314,078
2023-07-132,800.002,800.002,746.002,751.002,652.0412,268
2023-07-122,800.002,800.002,790.002,790.002,689.6442,715
2023-07-112,799.002,800.002,776.002,798.002,697.3516,843
2023-07-102,890.002,890.002,780.002,799.002,698.3215,170
2023-07-072,877.002,900.002,877.002,900.002,795.689,712
2023-07-062,850.002,880.002,837.002,880.002,776.405,199
2023-07-052,869.002,900.002,869.002,899.002,794.7215,336
2023-07-042,840.002,874.002,840.002,874.002,770.622,747
2023-07-032,889.002,889.002,880.002,881.002,777.371,689
2023-06-302,899.002,899.002,863.002,892.002,787.974,168
2023-06-292,899.002,900.002,840.002,875.002,771.5825,118
2023-06-282,869.002,900.002,820.002,900.002,795.68172,185
2023-06-272,919.002,919.002,821.002,821.002,719.5357,581
2023-06-262,800.002,925.002,800.002,925.002,819.7882,746
2023-06-232,829.002,839.002,775.002,800.002,699.2825,779
2023-06-222,800.002,840.002,800.002,809.002,707.969,921
2023-06-212,819.002,840.002,761.002,840.002,737.847,101
2023-06-202,838.002,838.002,765.002,765.002,665.543,413
2023-06-192,790.002,840.002,763.002,840.002,737.846,834
2023-06-152,761.002,840.002,761.002,840.002,737.844,431
2023-06-142,751.002,840.002,751.002,785.002,684.828,207
2023-06-132,756.002,791.002,756.002,790.002,689.648,236
2023-06-122,770.002,790.002,770.002,790.002,689.64747
2023-06-092,840.002,840.002,780.002,830.002,728.201,624
← NewerPage 14 of 21 · 1,249 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.