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
2025-05-133,125.003,180.003,125.003,180.003,180.0021,492
2025-05-123,150.003,196.003,104.003,196.003,196.008,470
2025-05-093,150.003,150.003,150.003,150.003,150.001,000
2025-05-083,117.003,117.003,116.003,117.003,117.0043,244
2025-05-073,197.003,198.003,196.003,196.003,196.005,749
2025-05-063,195.003,198.003,131.003,131.003,131.002,764
2025-05-053,197.003,220.003,123.003,123.003,123.003,456
2025-05-023,219.003,219.003,219.003,219.003,219.000
2025-04-303,150.003,219.003,150.003,219.003,219.0011,528
2025-04-293,196.003,196.003,190.003,196.003,196.0014,770
2025-04-253,196.003,220.003,196.003,220.003,220.00300
2025-04-243,152.003,193.003,152.003,193.003,193.00134,754
2025-04-233,189.003,189.003,174.003,174.003,174.002,315
2025-04-223,101.003,192.003,100.003,150.003,150.0025,488
2025-04-173,190.003,190.003,101.003,179.003,179.00194
2025-04-163,191.003,191.003,190.003,190.003,190.00216
2025-04-153,125.003,231.003,125.003,191.003,191.00147,178
2025-04-143,030.003,120.003,030.003,032.003,032.005,880
2025-04-113,025.003,093.003,025.003,093.003,093.002,380
2025-04-103,094.003,094.003,020.003,020.003,020.0021,353
2025-04-093,150.003,150.002,980.002,980.002,980.002,076,246
2025-04-083,166.003,190.003,063.003,175.003,175.006,294
2025-04-073,000.003,190.002,980.003,110.003,110.00783,696
2025-04-043,104.003,105.003,051.003,100.003,100.0032,605
2025-04-033,101.003,200.003,099.003,200.003,200.00627,100
2025-04-023,150.003,200.003,150.003,200.003,200.002,766
2025-04-013,113.003,113.003,113.003,113.003,113.00778
2025-03-313,103.003,200.003,103.003,200.003,200.002,730
2025-03-283,130.003,230.003,130.003,200.003,200.0036,916
2025-03-273,232.003,232.003,112.003,232.003,232.003,648
2025-03-263,111.003,200.003,111.003,200.003,200.00258,853
2025-03-253,200.003,200.003,200.003,200.003,200.00401
2025-03-243,249.003,300.003,249.003,300.003,300.005,822
2025-03-203,200.003,380.003,200.003,380.003,380.007,000
2025-03-193,200.003,201.003,200.003,200.003,200.00206,177
2025-03-183,300.003,300.003,300.003,300.003,300.000
2025-03-173,379.003,379.003,201.003,300.003,300.0057,490
2025-03-143,400.003,400.003,400.003,400.003,400.003,631
2025-03-133,345.003,445.003,345.003,443.003,443.0024,203
2025-03-123,375.003,375.003,345.003,345.003,345.008,948
2025-03-113,362.003,362.003,350.003,350.003,350.0013,969
2025-03-103,343.003,431.003,343.003,431.003,431.008,418
2025-03-073,399.003,450.003,399.003,445.003,445.0051,265
2025-03-063,300.003,306.003,300.003,300.003,300.0016,901
2025-03-053,360.003,434.003,360.003,361.003,361.008,726
2025-03-043,380.003,380.003,200.003,350.003,350.004,038,180
2025-03-033,351.003,400.003,350.003,350.003,350.0040,975
2025-02-283,351.003,469.003,351.003,455.003,455.0029,257
2025-02-273,352.003,493.003,352.003,405.003,405.002,318
2025-02-263,386.003,500.003,360.003,500.003,500.0038,587
2025-02-253,356.003,400.003,350.003,360.003,360.0016,369
2025-02-243,411.003,550.003,329.003,400.003,400.0058,165
2025-02-213,475.003,475.003,475.003,475.003,475.00809
2025-02-203,360.003,360.003,360.003,360.003,360.002,826
2025-02-193,349.003,370.003,349.003,350.003,350.0055,836
2025-02-183,299.003,332.003,260.003,300.003,300.00431,994
2025-02-173,249.003,379.003,249.003,299.003,299.0047,090
2025-02-143,110.003,200.003,110.003,200.003,200.0054,102
2025-02-133,100.003,140.003,100.003,104.003,104.001,770
2025-02-123,141.003,141.003,140.003,140.003,140.0010,560
← NewerPage 7 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.