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
2023-03-092,750.002,799.002,625.002,625.002,530.5836,169
2023-03-082,745.002,800.002,678.002,750.002,651.081,276,043
2023-03-072,626.002,798.002,626.002,715.002,617.344,062
2023-03-062,700.002,700.002,600.002,625.002,530.585,943
2023-03-032,650.002,800.002,650.002,700.002,602.8864,155
2023-03-022,525.002,650.002,400.002,648.002,552.7570,132
2023-03-012,649.002,650.002,525.002,525.002,434.177,080
2023-02-282,502.002,625.002,500.002,600.002,506.4765,253
2023-02-272,531.002,583.002,449.002,500.002,410.0727,604
2023-02-242,600.002,670.002,525.002,525.002,434.1711,148
2023-02-232,600.002,600.002,570.002,575.002,482.378,189
2023-02-222,600.002,600.002,501.002,502.002,412.0019,241
2023-02-212,600.002,675.002,580.002,600.002,506.4794,031
2023-02-202,620.002,620.002,580.002,600.002,506.4738,950
2023-02-172,580.002,580.002,580.002,580.002,487.190
2023-02-162,610.002,699.002,575.002,580.002,487.1922,251
2023-02-152,699.002,700.002,610.002,700.002,602.8843,854
2023-02-142,610.002,610.002,610.002,610.002,516.1228
2023-02-132,699.002,699.002,680.002,680.002,583.601,917
2023-02-102,698.002,698.002,615.002,615.002,520.947,342
2023-02-092,600.002,698.002,600.002,698.002,600.958,380
2023-02-082,630.002,683.002,575.002,600.002,506.4712,933
2023-02-072,630.002,706.002,600.002,706.002,608.668,737
2023-02-062,700.002,700.002,600.002,600.002,506.4741,149
2023-02-032,797.002,797.002,665.002,665.002,569.1426,319
2023-02-022,660.002,785.002,660.002,785.002,684.8245,227
2023-02-012,650.002,725.002,650.002,700.002,602.88114,255
2023-01-312,700.002,700.002,650.002,700.002,602.883,372
2023-01-302,618.002,699.002,615.002,699.002,601.916,795
2023-01-272,700.002,700.002,615.002,700.002,602.885,952
2023-01-262,680.002,736.002,675.002,685.002,588.4210,560
2023-01-252,698.002,700.002,675.002,675.002,578.7840,107
2023-01-242,690.002,797.002,690.002,698.002,600.95685
2023-01-232,800.002,800.002,800.002,800.002,699.280
2023-01-202,800.002,800.002,800.002,800.002,699.2811,221
2023-01-192,725.002,824.002,690.002,690.002,593.246,258
2023-01-182,726.002,799.002,725.002,725.002,626.98111,173
2023-01-172,800.002,812.002,725.002,750.002,651.0863,578
2023-01-162,700.002,850.002,690.002,742.002,643.3740,133
2023-01-132,730.002,760.002,670.002,700.002,602.8821,080
2023-01-122,731.002,731.002,723.002,730.002,631.8059,093
2023-01-112,701.002,720.002,701.002,720.002,622.161,913
2023-01-102,700.002,800.002,655.002,800.002,699.2865,655
2023-01-092,740.002,800.002,675.002,792.002,691.5732,402
2023-01-062,740.002,740.002,740.002,740.002,641.442,302
2023-01-052,650.002,756.002,611.002,756.002,656.864,546
2023-01-042,636.002,697.002,625.002,650.002,554.6830,141
2023-01-032,625.002,625.002,625.002,625.002,530.581,011
2022-12-302,749.002,749.002,749.002,749.002,650.121,020
2022-12-292,670.002,750.002,670.002,750.002,651.0812,092
2022-12-282,652.002,671.002,652.002,670.002,573.969,298
2022-12-232,663.002,663.002,626.002,626.002,531.54602
2022-12-222,641.002,656.002,641.002,656.002,560.466,693
2022-12-212,731.002,800.002,611.002,611.002,517.0823,671
2022-12-202,705.002,781.002,705.002,781.002,680.965,971
2022-12-192,799.002,799.002,702.002,733.002,634.6941,125
2022-12-152,751.002,800.002,730.002,800.002,699.2814,866
2022-12-142,850.002,850.002,850.002,850.002,747.48150
2022-12-132,730.002,815.002,730.002,815.002,713.747,259
2022-12-122,750.002,758.002,725.002,725.002,626.9859,318
← NewerPage 16 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.