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
2022-09-162,675.002,790.002,650.002,675.002,578.781,168,862
2022-09-152,680.002,680.002,650.002,650.002,554.68512,151
2022-09-142,700.002,750.002,700.002,750.002,651.0818,887
2022-09-132,700.002,750.002,680.002,750.002,651.083,469
2022-09-122,790.002,790.002,700.002,700.002,602.8831,496
2022-09-092,772.002,772.002,670.002,700.002,602.8825,046
2022-09-082,675.002,712.002,670.002,712.002,614.453,484
2022-09-072,750.002,750.002,680.002,690.002,593.245,718
2022-09-062,680.002,790.002,680.002,700.002,602.8886,878
2022-09-052,700.002,740.002,680.002,680.002,583.605,810
2022-09-022,700.002,759.002,675.002,675.002,578.78596,224
2022-09-012,680.002,700.002,680.002,700.002,602.8868,658
2022-08-312,681.002,700.002,680.002,690.002,593.2460,130
2022-08-302,700.002,740.002,700.002,701.002,603.8473,456
2022-08-292,790.002,790.002,660.002,760.002,660.72503,676
2022-08-262,700.002,760.002,700.002,700.002,602.88461,719
2022-08-252,760.002,760.002,700.002,700.002,602.884,573
2022-08-242,700.002,700.002,700.002,700.002,602.8891,826
2022-08-232,760.002,760.002,700.002,700.002,602.8810,381
2022-08-222,761.002,761.002,700.002,760.002,660.7223,091
2022-08-192,700.002,760.002,700.002,760.002,660.7210,023
2022-08-182,700.002,746.002,700.002,746.002,647.2233,616
2022-08-172,757.002,758.002,710.002,710.002,612.521,845
2022-08-162,642.002,759.002,642.002,701.002,603.84730,554
2022-08-152,720.002,720.002,640.002,640.002,545.0437,090
2022-08-122,615.002,712.002,600.002,712.002,614.45828,146
2022-08-112,600.002,624.002,580.002,623.002,528.6563,305
2022-08-102,620.002,620.002,600.002,600.002,506.4716,144
2022-08-082,610.002,630.002,575.002,615.002,520.9428,803
2022-08-052,526.002,652.002,526.002,610.002,516.1226,891
2022-08-042,521.002,596.002,520.002,550.002,458.2711,942
2022-08-032,557.002,562.002,500.002,562.002,469.8421,041
2022-08-022,762.002,762.002,600.002,600.002,419.7195,960
2022-08-012,750.002,886.002,736.002,780.002,587.2387,036
2022-07-292,650.002,725.002,650.002,725.002,536.0414,949
2022-07-282,689.002,750.002,660.002,660.002,475.556,325
2022-07-272,565.002,690.002,565.002,690.002,503.479,788
2022-07-262,599.002,730.002,597.002,700.002,512.7813,366
2022-07-252,565.002,599.002,550.002,599.002,418.7821,932
2022-07-222,510.002,525.002,470.002,525.002,349.9183,235
2022-07-212,513.002,515.002,500.002,500.002,326.651,183
2022-07-202,500.002,676.002,400.002,550.002,373.1812,665
2022-07-192,550.002,700.002,350.002,500.002,326.6523,364
2022-07-182,649.002,649.002,600.002,600.002,419.7111,537
2022-07-152,597.002,602.002,593.002,600.002,419.7111,205
2022-07-142,550.002,598.002,501.002,550.002,373.1815,930
2022-07-132,625.002,650.002,551.002,551.002,374.1121,734
2022-07-122,769.002,769.002,612.002,640.002,456.9436,749
2022-07-112,770.002,770.002,750.002,750.002,559.31212
2022-07-082,755.002,866.002,755.002,830.002,633.765,847
2022-07-072,937.002,938.002,627.002,869.002,670.064,445
2022-07-062,935.002,935.002,631.002,894.002,693.332,515
2022-07-052,795.002,940.002,578.002,940.002,736.1422,257
2022-07-042,840.002,840.002,779.002,779.002,586.3011,309
2022-07-012,832.002,902.002,832.002,840.002,643.076,020
2022-06-302,940.002,940.002,883.002,883.002,683.092,571
2022-06-292,950.002,950.002,940.002,940.002,736.14807
2022-06-282,999.003,000.002,950.002,950.002,745.449,103
2022-06-272,955.002,955.002,925.002,950.002,745.4457,596
2022-06-242,950.002,950.002,900.002,950.002,745.4452,517
← NewerPage 18 of 21 · 1,252 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.