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
2026-01-283,599.003,599.003,451.003,563.003,563.001,168
2026-01-273,500.003,550.003,500.003,539.003,539.0027,117
2026-01-263,574.003,600.003,417.003,549.003,549.0026,183
2026-01-233,615.003,615.003,526.003,610.003,610.0012,198
2026-01-223,610.003,610.003,526.003,609.003,609.001,662
2026-01-213,620.003,620.003,525.003,620.003,620.0011,661
2026-01-203,522.003,634.003,401.003,634.003,634.00170,653
2026-01-193,525.003,550.003,525.003,548.003,548.0012,831
2026-01-163,550.003,550.003,522.003,550.003,550.0020,201
2026-01-153,578.003,600.003,536.003,590.003,590.0038,668
2026-01-143,600.003,676.003,600.003,676.003,676.0026,300
2026-01-133,578.003,669.003,578.003,669.003,669.001,837
2026-01-123,600.003,650.003,580.003,650.003,650.0013,554
2026-01-093,595.003,695.003,580.003,600.003,600.0016,382
2026-01-083,700.003,700.003,595.003,675.003,675.005,651
2026-01-073,600.003,690.003,600.003,650.003,650.0029,562
2026-01-063,620.003,758.003,600.003,700.003,700.0013,339
2026-01-053,591.003,600.003,581.003,600.003,600.001,561
2026-01-023,700.003,700.003,600.003,600.003,600.003,881
2025-12-313,700.003,700.003,700.003,700.003,700.000
2025-12-303,700.003,700.003,700.003,700.003,700.000
2025-12-293,676.003,707.003,600.003,700.003,700.003,254
2025-12-243,645.003,645.003,645.003,645.003,645.0050
2025-12-233,600.003,646.003,600.003,645.003,645.003,475
2025-12-223,616.003,650.003,600.003,650.003,650.004,309
2025-12-193,580.003,580.003,580.003,580.003,580.000
2025-12-183,749.003,749.003,580.003,580.003,580.003,320
2025-12-173,580.003,580.003,580.003,580.003,580.000
2025-12-153,616.003,616.003,580.003,580.003,580.003,922
2025-12-123,580.003,580.003,580.003,580.003,580.000
2025-12-113,576.003,580.003,575.003,580.003,580.005,412
2025-12-103,608.003,608.003,608.003,608.003,608.000
2025-12-093,575.003,608.003,570.003,608.003,608.0018,816
2025-12-083,611.003,612.003,560.003,612.003,612.0025,992
2025-12-053,602.003,607.003,602.003,607.003,607.003,196
2025-12-043,601.003,690.003,560.003,690.003,690.0033,660
2025-12-033,615.003,690.003,615.003,690.003,690.0040
2025-12-023,561.003,750.003,561.003,750.003,750.005,702
2025-12-013,661.003,661.003,560.003,560.003,560.004,007
2025-11-283,650.003,650.003,610.003,650.003,650.0019,475
2025-11-273,770.003,770.003,682.003,682.003,682.002,170,005
2025-11-263,706.003,706.003,700.003,700.003,700.002,243
2025-11-253,750.003,819.003,701.003,750.003,750.0043,620
2025-11-243,799.003,820.003,692.003,750.003,750.0019,461
2025-11-213,750.003,750.003,750.003,750.003,750.001,463
2025-11-203,799.003,799.003,695.003,750.003,750.00935,446
2025-11-193,792.003,800.003,774.003,800.003,800.003,333
2025-11-183,696.003,768.003,696.003,768.003,768.00265
2025-11-173,799.003,799.003,696.003,770.003,770.001,417
2025-11-143,799.003,799.003,711.003,778.003,778.0061
2025-11-133,694.003,750.003,694.003,749.003,749.00250
2025-11-123,725.003,819.003,682.003,800.003,800.005,805
2025-11-113,818.003,819.003,725.003,725.003,725.00795
2025-11-103,725.003,798.003,725.003,798.003,798.00100
2025-11-073,721.003,796.003,721.003,796.003,796.00100
2025-11-063,824.003,825.003,741.003,825.003,825.005,229
2025-11-053,740.003,820.003,740.003,820.003,820.002,111
2025-11-043,824.003,824.003,720.003,720.003,720.00831
2025-11-033,817.003,817.003,817.003,817.003,817.000
2025-10-313,750.003,869.003,748.003,817.003,817.002,764
← NewerPage 4 of 21 · 1,248 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.