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
2022-06-232,930.002,950.002,930.002,950.002,745.4415,979
2022-06-222,949.002,950.002,870.002,925.002,722.1817,150
2022-06-212,901.002,950.002,900.002,950.002,745.448,112
2022-06-202,950.002,950.002,851.002,925.002,722.1844,479
2022-06-172,999.002,999.002,949.002,949.002,744.5115,108
2022-06-152,949.002,960.002,949.002,950.002,745.44111,705
2022-06-142,900.002,950.002,897.002,950.002,745.4453,838
2022-06-132,984.003,000.002,925.002,959.002,753.8282,008
2022-06-103,000.003,000.002,975.003,000.002,791.9888,539
2022-06-093,189.003,189.002,975.003,000.002,791.9843,581
2022-06-083,099.003,174.003,096.003,174.002,953.9112,287
2022-06-073,050.003,050.003,016.003,050.002,838.511,345
2022-06-063,050.003,050.003,016.003,050.002,838.519,695
2022-06-033,188.003,188.003,031.003,130.002,912.9615,643
2022-06-023,189.003,189.003,000.003,050.002,838.5174,037
2022-06-013,188.003,188.002,945.003,050.002,838.5156,561
2022-05-313,048.003,061.003,000.003,050.002,838.51267,387
2022-05-303,099.003,099.003,000.003,050.002,838.5119,783
2022-05-272,955.003,188.002,953.003,050.002,838.5110,840
2022-05-263,125.003,187.002,813.003,100.002,885.0428,593
2022-05-253,120.003,128.003,052.003,128.002,911.1016,247
2022-05-243,195.003,195.003,100.003,120.002,903.654,849
2022-05-233,069.003,299.003,069.003,200.002,978.1143,513
2022-05-203,149.003,287.003,080.003,230.003,006.035,836
2022-05-193,144.003,300.003,080.003,149.002,930.645,627
2022-05-183,250.003,250.003,101.003,101.002,885.9720,914
2022-05-173,149.003,259.003,080.003,244.003,019.0621,033
2022-05-163,100.003,195.003,055.003,100.002,885.0414,312
2022-05-133,160.003,175.003,150.003,160.002,940.88147,123
2022-05-123,161.003,305.003,150.003,150.002,931.5725,073
2022-05-113,161.003,306.003,150.003,298.003,069.3135,128
2022-05-103,200.003,200.003,160.003,160.002,940.8831,948
2022-05-093,166.003,321.003,160.003,298.003,069.311,218,755
2022-05-063,175.003,175.003,160.003,160.002,940.889,581
2022-05-053,372.003,373.003,185.003,199.002,977.1881,407
2022-05-043,236.003,365.003,200.003,355.003,122.3620,329
2022-05-033,163.003,333.003,163.003,235.003,010.6818,184
2022-04-293,298.003,339.003,162.003,191.002,969.7334,363
2022-04-283,152.003,200.003,152.003,165.002,945.534,410
2022-04-263,299.003,305.003,244.003,305.003,075.834,809
2022-04-253,151.003,300.003,150.003,150.002,931.5718,325
2022-04-223,151.003,151.003,151.003,151.002,932.511,000
2022-04-213,201.003,201.003,150.003,150.002,931.577,002
2022-04-203,201.003,201.003,201.003,201.002,979.046,227
2022-04-193,330.003,334.003,300.003,315.003,085.1311,559
2022-04-143,299.003,330.003,217.003,330.003,099.0912,569
2022-04-133,152.003,332.003,152.003,318.003,087.934,336
2022-04-123,297.003,310.003,200.003,310.003,080.482,256
2022-04-113,175.003,391.003,175.003,391.003,155.8611,651
2022-04-083,248.003,315.003,201.003,201.002,979.04509
2022-04-073,200.003,394.003,200.003,200.002,978.1165,390
2022-04-063,200.003,350.003,102.003,200.002,978.1110,113
2022-04-053,250.003,349.003,005.003,240.003,015.3359,750
2022-04-043,549.003,549.003,232.003,232.003,007.8914,160
2022-04-013,357.003,647.003,234.003,404.003,167.9616,762
2022-03-313,235.003,389.003,235.003,358.003,125.153,657
2022-03-303,245.003,386.003,245.003,329.003,098.1651,352
2022-03-293,341.003,394.003,256.003,324.003,093.5116,212
2022-03-283,237.003,397.003,236.003,300.003,071.1779,593
2022-03-253,201.003,349.003,201.003,300.003,071.1750,741
← NewerPage 19 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.