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
2025-10-303,875.003,875.003,685.003,799.003,799.009,267
2025-10-293,780.003,845.003,780.003,845.003,845.0010,000
2025-10-283,824.003,843.003,700.003,780.003,780.002,905
2025-10-273,900.003,901.003,701.003,851.003,851.00191,521
2025-10-243,839.003,900.003,838.003,900.003,900.00224,385
2025-10-233,701.003,701.003,701.003,701.003,701.0020
2025-10-223,625.003,790.003,576.003,728.003,728.006,244
2025-10-213,789.003,790.003,673.003,762.003,762.006,196
2025-10-203,750.003,750.003,750.003,750.003,750.0061
2025-10-173,750.003,800.003,750.003,800.003,800.0037,287
2025-10-163,672.003,780.003,672.003,780.003,780.0030,886
2025-10-153,750.003,850.003,728.003,800.003,800.0048,752
2025-10-143,748.003,750.003,653.003,740.003,740.003,821
2025-10-133,715.003,750.003,593.003,750.003,750.006,913
2025-10-103,650.003,749.003,650.003,705.003,705.00152
2025-10-093,635.003,750.003,635.003,750.003,750.00846
2025-10-083,749.003,749.003,749.003,749.003,749.000
2025-10-073,740.003,800.003,737.003,749.003,749.0047,358
2025-10-063,710.003,740.003,710.003,740.003,740.0066
2025-10-033,711.003,711.003,711.003,711.003,711.00500
2025-10-023,600.003,749.003,600.003,710.003,710.0074,688
2025-10-013,653.003,701.003,653.003,700.003,700.0089,401
2025-09-303,551.003,699.003,551.003,675.003,675.0030,724
2025-09-293,636.003,636.003,551.003,625.003,625.0017,140
2025-09-263,700.003,709.003,611.003,700.003,700.00723
2025-09-253,550.003,850.003,541.003,700.003,700.0040,418
2025-09-233,555.003,600.003,512.003,600.003,600.0010,481
2025-09-223,610.003,610.003,555.003,600.003,600.0029,708
2025-09-193,599.003,610.003,599.003,610.003,610.0034,544
2025-09-183,609.003,609.003,550.003,609.003,609.004,175
2025-09-173,580.003,608.003,521.003,608.003,608.00836,261
2025-09-163,608.003,608.003,580.003,608.003,608.003,554
2025-09-153,525.003,607.003,512.003,607.003,607.00259
2025-09-123,600.003,610.003,600.003,610.003,610.0017,071
2025-09-113,580.003,608.003,510.003,598.003,598.0011,675
2025-09-103,619.003,619.003,610.003,610.003,610.001,618
2025-09-093,620.003,620.003,572.003,613.003,613.009,113
2025-09-083,651.003,651.003,604.003,630.003,630.0012,394
2025-09-053,586.003,648.003,586.003,648.003,648.00350
2025-09-043,635.003,699.003,635.003,650.003,650.0028,152
2025-09-033,614.003,700.003,610.003,635.003,635.0035,958
2025-09-023,608.003,609.003,550.003,608.003,608.00151,191
2025-09-013,523.003,608.003,501.003,525.003,525.00404,928
2025-08-293,500.003,523.003,500.003,507.003,507.00104,815
2025-08-283,523.003,523.003,481.003,523.003,523.0021,842
2025-08-273,522.003,522.003,519.003,522.003,522.00392,313
2025-08-263,419.003,498.003,419.003,455.003,455.00115,434
2025-08-253,451.003,451.003,371.003,426.003,426.0047,014
2025-08-223,451.003,500.003,451.003,499.003,499.003,341
2025-08-213,451.003,500.003,451.003,500.003,500.002,118
2025-08-203,475.003,548.003,475.003,519.003,519.009,519
2025-08-193,523.003,569.003,523.003,550.003,548.8555,897
2025-08-183,498.003,523.003,477.003,523.003,521.8616,830
2025-08-153,509.003,510.003,498.003,498.003,496.8711,140
2025-08-143,518.003,525.003,517.003,519.003,517.8675,964
2025-08-133,518.003,535.003,508.003,518.003,518.0029,677
2025-08-123,470.003,519.003,470.003,518.003,518.00321,714
2025-08-113,473.003,473.003,470.003,470.003,470.00191,223
2025-08-083,395.003,460.003,395.003,460.003,460.007,254
2025-08-073,420.003,460.003,400.003,460.003,460.00528,522
← NewerPage 5 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.