Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← IVT.JSE stock page

Invicta historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-163,351.003,351.003,350.003,350.003,350.001,025
2026-10-153,351.003,351.003,351.003,351.003,351.000
2026-10-143,351.003,351.003,351.003,351.003,351.00500
2026-10-133,352.003,352.003,352.003,352.003,352.00100
2026-10-123,596.003,596.003,589.003,589.003,589.001,144
2026-10-093,350.003,350.003,350.003,350.003,350.000
2026-10-083,350.003,350.003,350.003,350.003,350.0050
2026-10-073,440.003,440.003,350.003,350.003,350.007,002
2026-10-063,536.003,536.003,352.003,353.003,353.002,416
2026-10-053,301.003,579.003,300.003,579.003,579.003,071
2026-10-023,387.003,387.003,301.003,301.003,301.001,205
2026-10-013,401.003,443.003,387.003,387.003,387.001,007
2026-09-303,443.003,443.003,401.003,443.003,443.001,164
2026-09-293,548.003,579.003,443.003,443.003,443.0010,595
2026-09-283,450.003,553.003,450.003,553.003,553.002,136
2026-09-253,446.003,450.003,443.003,450.003,450.003,500
2026-09-233,580.003,580.003,500.003,575.003,575.0010,107
2026-09-223,575.003,575.003,575.003,575.003,575.000
2026-09-213,510.003,575.003,510.003,575.003,575.002,637
2026-09-183,444.003,550.003,443.003,500.003,500.0010,553
2026-09-173,443.003,500.003,443.003,500.003,500.00346
2026-09-163,535.003,535.003,535.003,535.003,535.0016
2026-09-153,570.003,570.003,422.003,500.003,500.0010,635
2026-09-143,535.003,535.003,535.003,535.003,535.0020
2026-09-113,594.003,597.003,500.003,500.003,500.0010,128
2026-09-103,404.003,594.003,404.003,594.003,594.001,990
2026-09-093,500.003,500.003,500.003,500.003,500.000
2026-09-083,404.003,594.003,404.003,500.003,500.002,937
2026-09-073,500.003,500.003,439.003,439.003,439.001,270
2026-09-043,596.003,596.003,435.003,500.003,500.005,369
2026-09-033,599.003,599.003,599.003,599.003,599.0097
2026-09-023,599.003,599.003,599.003,599.003,599.000
2026-09-013,500.003,599.003,500.003,599.003,599.00467
2026-08-313,599.003,599.003,430.003,598.003,598.004,750
2026-08-283,500.003,500.003,500.003,500.003,500.005,961
2026-08-273,550.003,550.003,500.003,500.003,500.006,800
2026-08-263,455.003,550.003,454.003,500.003,500.0012,195
2026-08-253,570.003,570.003,454.003,454.003,452.7512,244
2026-08-243,512.003,569.003,512.003,569.003,567.711,654
2026-08-213,634.003,634.003,510.003,599.003,597.70150,916
2026-08-203,520.003,520.003,514.003,514.003,512.7314,733
2026-08-193,515.003,516.003,514.003,514.003,512.732,846
2026-08-183,637.003,637.003,513.003,513.003,513.003,788
2026-08-173,513.003,513.003,513.003,513.003,513.001
2026-08-143,560.003,560.003,560.003,560.003,560.000
2026-08-133,617.003,617.003,560.003,560.003,560.006,684
2026-08-123,600.003,600.003,600.003,600.003,600.00954
2026-08-113,683.003,683.003,600.003,600.003,600.001,516
2026-08-073,683.003,683.003,683.003,683.003,683.001,709
2026-08-063,500.003,500.003,500.003,500.003,500.0030,949
2026-08-053,450.003,450.003,450.003,450.003,450.000
2026-08-043,450.003,450.003,450.003,450.003,450.0025
2026-08-033,689.003,689.003,689.003,689.003,689.0011
2026-07-313,432.003,689.003,432.003,689.003,689.006,261
2026-07-303,501.003,689.003,500.003,689.003,689.0013,982
2026-07-293,695.003,695.003,429.003,430.003,430.00206,032
2026-07-283,650.003,742.003,620.003,620.003,620.008,051
2026-07-273,651.003,651.003,651.003,651.003,651.00143
2026-07-243,746.003,746.003,650.003,650.003,650.005,634
2026-07-233,762.003,767.003,756.003,756.003,756.001,178
Page 1 of 3 · 125 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.