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
2024-11-133,499.003,499.003,325.003,490.003,490.00317
2024-11-123,421.003,490.003,274.003,490.003,490.00220,917
2024-11-113,460.003,460.003,450.003,450.003,450.001,418
2024-11-083,450.003,480.003,450.003,460.003,460.0018,997
2024-11-073,450.003,450.003,450.003,450.003,450.008,750
2024-11-063,420.003,450.003,350.003,375.003,375.0083,049
2024-11-053,434.003,434.003,360.003,400.003,400.008,111
2024-11-043,353.003,400.003,320.003,400.003,400.0018,548
2024-11-013,321.003,448.003,320.003,400.003,400.008,027
2024-10-313,320.003,350.003,320.003,350.003,350.007,455
2024-10-303,252.003,320.003,252.003,320.003,320.00649
2024-10-293,245.003,450.003,245.003,281.003,281.009,690
2024-10-283,200.003,245.003,200.003,245.003,245.004,569
2024-10-253,200.003,245.003,200.003,245.003,245.0026,550
2024-10-243,230.003,240.003,200.003,240.003,240.0024,745
2024-10-233,150.003,239.003,150.003,235.003,235.007,638
2024-10-223,150.003,240.003,150.003,240.003,240.001,848
2024-10-213,245.003,245.003,150.003,150.003,150.001,824
2024-10-183,150.003,150.003,150.003,150.003,150.000
2024-10-173,150.003,150.003,150.003,150.003,150.0027,836
2024-10-163,249.003,249.003,249.003,249.003,249.000
2024-10-153,100.003,249.003,100.003,249.003,249.007,726
2024-10-143,249.003,249.003,100.003,100.003,100.005,615
2024-10-113,052.003,100.003,040.003,100.003,100.002,594
2024-10-103,160.003,160.003,044.003,044.003,044.0013,250
2024-10-093,156.003,156.003,156.003,156.003,156.000
2024-10-083,175.003,175.003,156.003,156.003,156.0020,322
2024-10-073,156.003,175.003,156.003,175.003,175.007,216
2024-10-043,156.003,160.003,156.003,156.003,156.0034,256
2024-10-033,161.003,161.003,160.003,160.003,160.0017,995
2024-10-023,157.003,170.003,156.003,170.003,170.007,441
2024-10-013,220.003,220.003,156.003,156.003,156.002,122
2024-09-303,200.003,210.003,156.003,156.003,156.00157,486
2024-09-273,210.003,210.003,200.003,210.003,210.004,689
2024-09-263,245.003,245.003,210.003,210.003,210.0012,875
2024-09-253,250.003,250.003,244.003,245.003,245.0024,043
2024-09-233,255.003,255.003,200.003,255.003,255.0061,780
2024-09-203,220.003,289.003,180.003,225.003,225.0046,579
2024-09-193,169.003,250.003,155.003,200.003,200.0023,622
2024-09-183,161.003,161.003,161.003,161.003,161.001,630
2024-09-173,161.003,161.003,161.003,161.003,161.0018
2024-09-163,272.003,272.003,272.003,272.003,272.000
2024-09-133,272.003,272.003,272.003,272.003,272.000
2024-09-123,272.003,272.003,272.003,272.003,272.000
2024-09-113,200.003,272.003,157.003,272.003,272.002,172
2024-09-103,156.003,200.003,156.003,199.003,199.007,221
2024-09-093,249.003,249.003,249.003,249.003,249.0010
2024-09-063,156.003,156.003,156.003,156.003,156.001,588
2024-09-053,156.003,156.003,156.003,156.003,156.00202
2024-09-043,156.003,156.003,156.003,156.003,156.00128,698
2024-09-033,200.003,200.003,156.003,198.003,198.00248,570
2024-09-023,200.003,200.003,200.003,200.003,200.0035
2024-08-303,268.003,390.003,200.003,200.003,200.0091,348
2024-08-293,333.003,499.003,151.003,206.003,206.0058,938
2024-08-283,131.003,300.003,101.003,300.003,300.004,838
2024-08-273,301.003,301.003,150.003,295.003,295.0019,452
2024-08-263,135.003,300.003,135.003,300.003,300.0011,305
2024-08-233,300.003,300.003,200.003,300.003,300.0077,105
2024-08-223,240.003,250.003,240.003,250.003,250.006,371
2024-08-213,100.003,240.003,100.003,240.003,240.00110,532
← NewerPage 9 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.