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
2022-03-243,167.003,368.003,167.003,307.003,077.6922,144
2022-03-233,318.003,320.003,190.003,283.003,055.3548,581
2022-03-223,050.003,349.003,050.003,239.003,014.4012,025
2022-03-183,134.003,346.003,007.003,070.002,857.1239,229
2022-03-173,200.003,374.003,177.003,200.002,978.116,177
2022-03-163,009.003,249.003,009.003,199.002,977.1840,216
2022-03-153,121.003,201.003,052.003,119.002,902.7232,106
2022-03-143,108.003,200.003,087.003,195.002,973.456,147
2022-03-113,198.003,200.003,101.003,200.002,978.1121,869
2022-03-103,101.003,200.003,087.003,150.002,931.5730,327
2022-03-093,002.003,200.003,002.003,100.002,885.0421,972
2022-03-083,173.003,194.003,002.003,002.002,793.8444,275
2022-03-073,242.003,250.003,149.003,195.002,973.4534,720
2022-03-043,369.003,370.003,251.003,300.003,071.1714,689
2022-03-033,334.003,398.003,330.003,336.003,104.6815,741
2022-03-023,260.003,335.003,175.003,335.003,103.7523,443
2022-03-013,395.003,395.003,250.003,280.003,052.5649,062
2022-02-283,313.003,313.003,153.003,298.003,069.31149,880
2022-02-253,397.003,397.003,177.003,335.003,103.7512,178
2022-02-243,300.003,447.003,126.003,250.003,024.6445,915
2022-02-233,443.003,443.003,153.003,300.003,071.175,684
2022-02-223,244.003,249.003,101.003,249.003,023.71289,288
2022-02-213,201.003,318.003,105.003,244.003,019.06355,528
2022-02-183,359.003,359.003,203.003,250.003,024.6423,040
2022-02-173,445.003,445.003,338.003,415.003,178.2014,508
2022-02-163,415.003,445.003,395.003,445.003,206.1212,540
2022-02-153,410.003,450.003,312.003,415.003,178.2032,956
2022-02-143,301.003,449.003,300.003,410.003,173.5549,278
2022-02-113,338.003,444.003,301.003,355.003,122.3676,307
2022-02-103,385.003,750.003,252.003,301.003,072.1038,224
2022-02-093,248.003,350.003,151.003,345.003,113.0550,088
2022-02-083,150.003,248.003,102.003,157.002,938.09249,815
2022-02-073,060.003,150.003,060.003,150.002,931.57147,312
2022-02-043,000.003,060.003,000.003,060.002,847.8243,791
2022-02-033,045.003,045.003,000.003,035.002,824.5513,295
2022-02-023,000.003,050.002,990.003,040.002,829.20233,441
2022-02-012,978.003,050.002,911.003,045.002,833.8628,211
2022-01-312,960.003,020.002,960.002,984.002,777.092,146
2022-01-283,000.003,000.003,000.003,000.002,791.980
2022-01-272,980.003,000.002,911.003,000.002,791.9814,130
2022-01-263,015.003,093.002,979.003,085.002,871.082,618
2022-01-252,911.002,999.002,911.002,999.002,791.053,868
2022-01-243,010.003,010.002,950.002,951.002,746.376,883
2022-01-213,090.003,095.003,050.003,094.002,879.46132,782
2022-01-203,000.003,095.003,000.003,095.002,880.398,117
2022-01-193,050.003,140.002,935.003,050.002,838.51126,523
2022-01-183,025.003,145.003,005.003,095.002,880.39168,265
2022-01-172,850.003,250.002,850.003,000.002,791.98334,692
2022-01-142,935.002,990.002,935.002,935.002,731.4812,644
2022-01-132,850.002,990.002,850.002,950.002,745.4429,132
2022-01-122,755.002,850.002,755.002,790.002,596.5491,863
2022-01-112,708.002,795.002,700.002,750.002,559.3111,186
2022-01-102,795.002,799.002,710.002,710.002,522.088,199
2022-01-072,700.002,748.002,680.002,748.002,557.451,500
2022-01-062,735.002,735.002,660.002,660.002,475.55101
2022-01-052,650.002,650.002,650.002,650.002,466.25378
2022-01-042,700.002,735.002,650.002,650.002,466.257,523
2022-01-032,750.002,799.002,680.002,700.002,512.789,440
2021-12-312,675.002,675.002,675.002,675.002,489.510
2021-12-302,640.002,675.002,640.002,675.002,489.514,610
← NewerPage 20 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.