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
2023-06-082,770.002,839.002,750.002,770.002,670.366,590
2023-06-072,834.002,840.002,751.002,760.002,660.7231,029
2023-06-062,720.002,820.002,673.002,820.002,718.5610,082
2023-06-052,739.002,740.002,688.002,707.002,609.6317,868
2023-06-022,750.002,760.002,600.002,740.002,641.44104,544
2023-06-012,750.002,750.002,750.002,750.002,651.083,000
2023-05-312,849.002,849.002,730.002,764.002,664.5853,445
2023-05-302,805.002,900.002,762.002,850.002,747.48128,747
2023-05-292,750.002,750.002,750.002,750.002,651.088,473
2023-05-262,750.002,750.002,750.002,750.002,651.087,925
2023-05-252,750.002,750.002,725.002,750.002,651.081,972
2023-05-242,750.002,817.002,725.002,817.002,715.6711,973
2023-05-232,751.002,751.002,750.002,750.002,651.0840,591
2023-05-222,751.002,751.002,750.002,750.002,651.083,175
2023-05-192,726.002,750.002,725.002,734.002,635.658,554
2023-05-182,800.002,800.002,800.002,800.002,699.280
2023-05-172,800.002,800.002,800.002,800.002,699.280
2023-05-162,756.002,800.002,726.002,800.002,699.2821,161
2023-05-152,701.002,750.002,701.002,750.002,651.0813,120
2023-05-122,749.002,750.002,749.002,750.002,651.08488
2023-05-112,737.002,807.002,735.002,800.002,699.2813,863
2023-05-102,800.002,800.002,760.002,760.002,660.726,918
2023-05-092,739.002,739.002,738.002,738.002,639.512,776
2023-05-082,772.002,900.002,772.002,802.002,701.211,031
2023-05-052,754.002,916.002,754.002,916.002,811.111,197
2023-05-042,937.002,948.002,895.502,896.002,791.8315,152
2023-05-032,900.002,952.002,900.002,908.002,803.4051,724
2023-05-022,885.002,900.002,830.002,900.002,795.6838,012
2023-04-282,850.002,879.002,850.002,850.002,747.4851,019
2023-04-262,700.002,850.002,700.002,850.002,747.482,024
2023-04-252,700.002,701.002,632.002,701.002,603.848,302
2023-04-242,706.002,799.002,705.002,799.002,698.327,072
2023-04-212,763.002,765.002,701.002,705.002,607.7014,870
2023-04-202,830.002,830.002,763.002,763.002,663.612,258
2023-04-192,882.002,882.002,830.002,830.002,728.201,149
2023-04-182,830.002,851.502,830.002,830.002,728.20760
2023-04-172,720.002,827.002,720.002,827.002,725.316,501
2023-04-142,776.002,880.002,776.002,797.002,696.3922,360
2023-04-132,787.002,884.002,787.002,883.002,779.302,944
2023-04-122,751.002,885.002,751.002,885.002,781.225,248
2023-04-112,881.002,945.002,752.002,757.002,657.837,526
2023-04-062,800.002,875.002,800.002,875.002,771.5832,717
2023-04-052,740.002,843.002,738.002,835.002,733.0210,427
2023-04-042,731.002,731.002,731.002,731.002,632.762,022
2023-04-032,775.002,840.002,725.002,725.002,626.98426,623
2023-03-312,700.002,799.002,700.002,775.002,675.18187,638
2023-03-302,700.002,700.002,670.002,670.002,573.966,483
2023-03-292,670.002,700.002,670.002,685.002,588.426,599
2023-03-282,700.002,700.002,685.002,700.002,602.88103,504
2023-03-272,685.002,685.002,685.002,685.002,588.422,440
2023-03-242,685.002,700.002,627.002,684.002,587.4530,264
2023-03-232,684.002,694.002,684.002,685.002,588.4233,579
2023-03-222,616.002,685.002,616.002,685.002,588.4211,868
2023-03-202,653.002,653.002,600.002,615.002,520.9471,609
2023-03-172,694.002,695.002,600.002,690.002,593.2461,012
2023-03-162,677.002,677.002,600.002,627.002,532.5014,895
2023-03-152,799.002,799.002,700.002,700.002,602.8810,701
2023-03-142,700.002,800.002,699.002,700.002,602.88338,363
2023-03-132,700.002,701.002,680.002,699.002,601.9120,167
2023-03-102,625.002,695.002,625.002,695.002,598.0615,905
← NewerPage 15 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.