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
2025-08-063,460.003,460.003,460.003,460.003,460.005
2025-08-053,400.003,460.003,400.003,460.003,460.0041,964
2025-08-043,414.003,455.003,400.003,400.003,400.0029,676
2025-08-013,375.003,455.003,341.003,455.003,455.0017,770
2025-07-313,420.003,422.003,317.003,375.003,375.0028,481
2025-07-303,444.003,449.003,417.003,449.003,449.0015,309
2025-07-293,430.003,450.003,373.003,445.003,445.0032,682
2025-07-283,350.003,430.003,350.003,412.003,412.007,313
2025-07-253,381.003,381.003,338.003,350.003,350.009,810
2025-07-243,399.003,448.003,342.003,365.003,365.0026,445
2025-07-233,260.003,389.003,187.003,302.003,302.00245,551
2025-07-223,285.003,300.003,225.003,295.003,295.009,037
2025-07-213,291.003,339.003,285.003,300.003,300.0044,253
2025-07-183,340.003,500.003,300.003,303.003,303.0059,357
2025-07-173,349.003,450.003,300.003,340.003,340.0056,213
2025-07-163,449.003,449.003,275.003,277.003,277.0026,144
2025-07-153,416.003,416.003,127.003,300.003,300.00130,345
2025-07-143,470.003,480.003,400.003,400.003,400.0054,662
2025-07-113,452.003,473.003,452.003,473.003,473.005,942
2025-07-103,470.003,495.003,470.003,473.003,473.0043,287
2025-07-093,472.003,472.003,470.003,470.003,470.0011,145
2025-07-083,472.003,472.003,441.003,470.003,470.0023,664
2025-07-073,401.003,441.003,401.003,441.003,441.006,007
2025-07-043,471.003,471.003,448.003,450.003,450.008,435
2025-07-033,472.003,472.003,325.003,380.003,380.0017,607
2025-07-023,473.003,473.003,401.003,410.003,410.0021,055
2025-07-013,473.003,473.003,305.003,450.003,450.0022,338
2025-06-303,350.003,499.003,350.003,499.003,499.00216,345
2025-06-273,345.003,345.003,345.003,345.003,345.0034,131
2025-06-263,300.003,300.003,275.003,275.003,275.002,435
2025-06-253,238.003,385.003,238.003,385.003,385.001,730
2025-06-243,399.003,399.003,101.003,250.003,250.0018,450
2025-06-233,300.003,316.003,300.003,316.003,316.0028,502
2025-06-203,350.003,350.003,300.003,300.003,300.0015,400
2025-06-193,400.003,400.003,350.003,350.003,350.0010,600
2025-06-183,315.003,449.003,301.003,400.003,400.0023,016
2025-06-173,400.003,400.003,400.003,400.003,400.0088
2025-06-133,400.003,400.003,400.003,400.003,400.0012,797
2025-06-123,519.003,519.003,519.003,519.003,519.0031,184
2025-06-113,400.003,469.003,381.003,381.003,381.002,978
2025-06-103,499.003,499.003,380.003,470.003,470.0010,416
2025-06-093,425.003,519.003,425.003,500.003,500.00914
2025-06-063,518.003,519.003,475.003,519.003,519.00244,435
2025-06-053,420.003,530.003,401.003,494.003,494.00185,438
2025-06-043,219.003,448.003,102.003,420.003,420.00326,614
2025-06-033,218.003,220.003,101.003,220.003,220.0085
2025-06-023,190.003,190.003,186.003,186.003,186.00423
2025-05-303,186.003,187.003,186.003,187.003,187.00931
2025-05-293,111.003,187.003,111.003,187.003,187.0025,727
2025-05-283,186.003,186.003,185.003,185.003,185.001,721
2025-05-273,101.003,185.003,101.003,185.003,185.006,122
2025-05-263,051.003,062.003,051.003,062.003,062.002,110
2025-05-233,118.003,180.003,118.003,180.003,180.001,216
2025-05-223,187.003,187.003,187.003,187.003,187.001,211
2025-05-213,105.003,200.003,105.003,187.003,187.0047,331
2025-05-203,175.003,187.003,108.003,187.003,187.0077,068
2025-05-193,105.003,175.003,105.003,106.003,106.008,346
2025-05-163,175.003,184.003,175.003,175.003,175.007,103
2025-05-153,183.003,184.003,175.003,184.003,184.0015,176
2025-05-143,182.003,183.003,105.003,183.003,183.0020,245
← NewerPage 6 of 21 · 1,251 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.