Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← IVT.JSE stock page

Invicta historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-243,681.003,681.003,681.003,681.003,681.000
2026-04-233,601.003,681.003,601.003,681.003,681.002,965
2026-04-223,682.003,682.003,682.003,682.003,682.000
2026-04-213,601.003,700.003,601.003,682.003,682.003,582
2026-04-203,605.003,605.003,600.003,600.003,600.001,000
2026-04-173,699.003,700.003,650.003,650.003,650.007,007
2026-04-163,605.003,699.003,605.003,699.003,699.001,882
2026-04-153,698.003,698.003,698.003,698.003,698.000
2026-04-143,698.003,698.003,698.003,698.003,698.00614
2026-04-133,605.003,606.003,605.003,606.003,606.0019,312
2026-04-103,605.003,605.003,605.003,605.003,605.003,008
2026-04-093,670.003,670.003,670.003,670.003,670.000
2026-04-083,611.003,670.003,611.003,670.003,670.001,502
2026-04-073,605.003,700.003,605.003,700.003,700.00258
2026-04-023,605.003,605.003,605.003,605.003,605.00270
2026-04-013,699.003,699.003,699.003,699.003,699.000
2026-03-313,699.003,700.003,682.003,699.003,699.00112,304
2026-03-303,605.003,699.003,605.003,699.003,699.009
2026-03-273,724.003,724.003,724.003,724.003,724.001,620
2026-03-263,687.003,700.003,687.003,700.003,700.00113,683
2026-03-253,700.003,700.003,700.003,700.003,700.000
2026-03-243,700.003,748.003,675.003,700.003,700.009,243
2026-03-233,700.003,700.003,674.003,700.003,700.0021,480
2026-03-203,700.003,700.003,700.003,700.003,700.0040,395
2026-03-193,679.003,679.003,620.003,650.003,650.0040,020
2026-03-183,700.003,700.003,680.003,680.003,680.0016,145
2026-03-173,650.003,780.003,650.003,700.003,700.0072,033
2026-03-163,700.003,704.003,699.003,700.003,700.0058,422
2026-03-133,617.003,700.003,617.003,617.003,617.0010,045
2026-03-123,620.003,620.003,617.003,617.003,617.001,045
2026-03-113,621.003,621.003,616.003,620.003,620.00418
2026-03-103,612.003,651.003,612.003,650.003,650.009,820
2026-03-093,636.003,636.003,599.003,600.003,600.0020,922
2026-03-063,636.003,636.003,636.003,636.003,636.0039
2026-03-053,650.003,650.003,600.003,600.003,600.0010,698
2026-03-043,625.003,696.003,550.003,600.003,600.0038,789
2026-03-033,649.003,650.003,649.003,650.003,650.004,321
2026-03-023,541.003,736.003,541.003,700.003,700.00435
2026-02-273,771.003,771.003,742.003,742.003,742.0012
2026-02-263,549.003,775.003,540.003,775.003,775.006,655
2026-02-253,601.003,717.003,540.003,620.003,620.0022,215
2026-02-243,601.003,722.003,601.003,721.003,721.001,348
2026-02-233,608.003,748.003,450.003,706.003,706.008,394
2026-02-203,602.003,700.003,600.003,601.003,601.002,295
2026-02-193,700.003,700.003,700.003,700.003,700.00730
2026-02-183,600.003,700.003,600.003,700.003,700.008,317
2026-02-173,700.003,780.003,631.003,631.003,631.002,988
2026-02-163,850.003,850.003,599.003,634.003,634.006,385
2026-02-133,650.003,700.003,650.003,700.003,700.0018,944
2026-02-123,555.003,671.003,555.003,652.003,652.0018,168
2026-02-113,556.003,630.003,556.003,630.003,630.001,365
2026-02-103,600.003,610.003,551.003,610.003,610.0074,230
2026-02-093,597.003,598.003,597.003,598.003,598.004,000
2026-02-063,511.003,599.003,511.003,599.003,599.003,800
2026-02-053,589.003,590.003,530.003,555.003,555.0022,695
2026-02-043,523.003,523.003,523.003,523.003,523.005,590
2026-02-033,460.003,523.003,402.003,523.003,523.0054,044
2026-02-023,402.003,599.003,402.003,599.003,599.001,173
2026-01-303,531.003,600.003,531.003,600.003,600.0035,505
2026-01-293,431.003,560.003,431.003,560.003,560.0012,748
← NewerPage 3 of 5 · 249 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.