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
2022-12-092,884.002,884.002,775.002,775.002,675.1813,427
2022-12-082,770.002,770.002,700.002,770.002,670.364,956
2022-12-072,720.002,768.002,705.002,768.002,668.4327,220
2022-12-062,751.002,751.002,700.002,742.002,643.3748,811
2022-12-052,850.002,880.002,740.002,740.002,641.4418,969
2022-12-022,733.002,850.002,730.002,850.002,747.4892,657
2022-12-012,775.002,839.002,750.002,750.002,651.0828,139
2022-11-302,885.002,885.002,750.002,760.002,660.7295,683
2022-11-292,850.002,900.002,830.002,849.002,746.5275,291
2022-11-282,820.002,875.002,805.002,825.002,723.3834,475
2022-11-252,850.002,898.002,800.002,850.002,747.485,236
2022-11-242,840.002,840.002,800.002,811.002,709.888,085
2022-11-232,800.002,820.002,800.002,800.002,699.2834,277
2022-11-222,800.002,934.002,800.002,932.002,826.5311,356
2022-11-212,750.002,880.002,725.002,800.002,699.2872,128
2022-11-182,804.002,825.002,800.002,800.002,699.289,635
2022-11-172,880.002,880.002,804.002,825.002,723.3823,223
2022-11-162,911.002,911.002,849.002,849.002,746.5213,298
2022-11-152,997.003,000.002,810.002,915.002,810.146,845
2022-11-142,821.002,944.002,802.002,939.002,833.288,595
2022-11-112,941.002,941.002,823.002,885.002,781.2212,523
2022-11-102,791.002,849.002,745.002,801.002,700.2413,439
2022-11-092,848.002,848.002,740.002,800.002,699.2817,682
2022-11-082,850.002,850.002,735.002,751.002,652.0430,078
2022-11-072,700.002,900.002,699.002,838.002,735.9196,516
2022-11-042,700.002,759.002,600.002,600.002,506.4780,704
2022-11-032,699.002,699.002,600.002,698.002,600.958,611
2022-11-022,700.002,700.002,525.002,600.002,506.47150,851
2022-11-012,700.002,700.002,650.002,675.002,578.7811,943
2022-10-312,650.002,700.002,650.002,650.002,554.687,402
2022-10-282,699.002,699.002,566.002,659.002,563.356,555
2022-10-272,670.002,710.002,665.002,710.002,612.5217,676
2022-10-262,565.002,683.002,565.002,682.002,585.5322,149
2022-10-252,555.002,681.002,555.002,573.002,480.4514,516
2022-10-242,525.002,688.002,525.002,555.002,463.0917,438
2022-10-212,526.002,600.002,525.002,527.002,436.1012,597
2022-10-202,698.002,698.002,521.002,526.002,435.1414,454
2022-10-192,570.002,596.002,570.002,570.002,477.558,785
2022-10-182,728.002,728.002,570.002,570.002,477.552,789
2022-10-172,661.002,734.002,655.002,730.002,631.8017,495
2022-10-142,655.002,655.002,655.002,655.002,559.500
2022-10-132,651.002,712.002,651.002,655.002,559.503,420
2022-10-122,621.002,621.002,621.002,621.002,526.720
2022-10-112,626.002,754.002,621.002,621.002,526.725,599
2022-10-102,629.002,629.002,601.002,601.002,507.443,432
2022-10-072,702.002,767.002,702.002,767.002,667.47102,576
2022-10-062,615.002,702.002,615.002,702.002,604.8117,899
2022-10-052,622.002,623.002,622.002,623.002,528.658,948
2022-10-042,560.002,697.002,560.002,622.002,527.6813,387
2022-10-032,501.002,619.002,500.002,530.002,438.9913,797
2022-09-302,600.002,653.002,500.002,500.002,410.07180,434
2022-09-292,502.002,599.002,502.002,527.002,436.107,340
2022-09-282,499.002,600.002,396.002,600.002,506.47200,922
2022-09-272,501.002,501.002,477.002,500.002,410.07208,146
2022-09-262,501.002,524.002,500.002,524.002,433.217,602
2022-09-232,550.002,550.002,498.002,525.002,434.17144,913
2022-09-222,506.002,549.002,506.002,549.002,457.317,809
2022-09-212,601.002,601.002,551.002,551.002,459.2413,271
2022-09-202,602.002,708.002,601.002,609.002,515.1514,191
2022-09-192,602.002,625.002,602.002,625.002,530.58120,560
← NewerPage 17 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.