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
2021-12-292,610.002,674.002,610.002,674.002,488.5873
2021-12-282,601.002,800.002,601.002,675.002,489.5185,294
2021-12-242,610.002,675.002,610.002,622.002,440.192,403
2021-12-232,610.002,610.002,610.002,610.002,429.020
2021-12-222,620.002,650.002,600.002,610.002,429.0226,357
2021-12-212,650.002,700.002,600.002,700.002,512.7811,506
2021-12-202,624.002,700.002,600.002,700.002,512.787,170
2021-12-172,551.002,700.002,550.002,700.002,512.7826,011
2021-12-152,725.002,726.002,550.002,699.002,511.8510,587
2021-12-142,726.002,800.002,725.002,800.002,605.841,254
2021-12-132,790.002,800.002,651.002,770.002,577.9244,204
2021-12-102,760.002,760.002,699.002,750.002,559.3112,637
2021-12-092,815.002,816.002,787.002,795.002,601.195,527
2021-12-082,810.002,812.002,751.002,812.002,617.015,159
2021-12-072,847.002,850.002,810.002,810.002,615.151,218,125
2021-12-062,751.002,850.002,751.002,801.002,606.7741,582
2021-12-032,825.002,825.002,820.002,825.002,629.112,352
2021-12-022,792.002,809.002,790.002,809.002,614.2210,784
2021-12-012,754.002,800.002,751.002,795.002,601.1963,808
2021-11-302,770.002,850.002,729.002,800.002,605.84394,769
2021-11-292,861.002,861.002,750.002,800.002,605.8437,523
2021-11-262,800.002,900.002,725.002,900.002,698.9123,073
2021-11-252,765.003,033.002,760.002,770.002,577.9243,365
2021-11-242,800.002,830.002,750.002,776.002,583.5115,162
2021-11-232,800.002,820.002,750.002,820.002,624.4616,279
2021-11-222,914.002,914.002,775.002,800.002,605.8419,555
2021-11-192,875.002,875.002,815.002,850.002,652.38122,201
2021-11-182,885.002,885.002,875.002,875.002,675.641,816
2021-11-172,865.002,885.002,855.002,865.002,666.347,751
2021-11-163,000.003,149.002,850.002,855.002,657.0327,959
2021-11-152,900.002,950.002,875.002,876.002,676.578,639
2021-11-122,910.003,049.002,875.002,950.002,745.4481,057
2021-11-112,875.002,876.002,850.002,850.002,652.38105,267
2021-11-103,149.003,149.002,875.002,904.002,702.635,347
2021-11-092,901.003,000.002,876.002,905.002,703.5651,433
2021-11-083,049.003,049.002,952.003,000.002,791.984,241
2021-11-052,950.002,987.002,947.002,947.002,742.651,071
2021-11-043,000.003,000.002,947.002,947.002,742.652,002
2021-11-032,950.002,984.002,947.002,949.002,744.516,779
2021-11-022,950.002,950.002,932.002,940.002,736.1423,414
2021-10-292,974.002,974.002,950.002,950.002,745.4413,442
2021-10-282,824.002,999.002,824.002,984.002,777.096,226
2021-10-273,000.003,000.002,926.002,926.002,723.113,419
2021-10-262,929.003,000.002,821.003,000.002,791.981,011
2021-10-252,979.003,195.002,900.002,900.002,698.9147,339
2021-10-222,900.002,965.002,801.002,965.002,759.4048,758
2021-10-212,935.002,942.002,868.002,918.002,715.6622,989
2021-10-202,965.002,965.002,921.002,965.002,759.4011,236
2021-10-193,200.003,200.002,941.002,980.002,773.369,549
2021-10-182,926.002,926.002,926.002,926.002,723.11600
2021-10-153,191.003,191.002,902.002,902.002,700.774,002
2021-10-143,200.003,200.003,199.003,199.002,977.1817,634
← NewerPage 21 of 21 · 1,252 trading days

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.