See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← IVT.JSE stock page

Invicta historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-302,610.002,650.002,601.002,650.002,650.0037,094
2024-05-282,610.002,649.002,610.002,649.002,649.002,018
2024-05-272,611.002,650.002,610.002,650.002,650.0034,553
2024-05-242,611.002,670.002,610.002,670.002,670.0043,023
2024-05-232,685.002,685.002,610.002,680.002,680.0056,826
2024-05-222,686.002,686.002,610.002,682.002,682.0014,685
2024-05-212,601.002,686.002,600.002,686.002,686.006,695
2024-05-202,600.002,620.002,600.002,620.002,620.008,955
2024-05-172,637.002,637.002,591.002,620.002,620.005,701
2024-05-162,600.002,638.002,590.002,600.002,600.0020,877
2024-05-152,600.002,649.002,600.002,600.002,600.008,298
2024-05-142,601.002,606.002,600.002,600.002,600.0018,795
2024-05-132,615.002,646.002,550.002,646.002,646.00792,155
2024-05-102,650.002,650.002,615.002,615.002,615.0035,864
2024-05-092,650.002,664.002,625.002,664.002,664.008,443
2024-05-082,616.002,616.002,615.002,615.002,615.004,252
2024-05-072,630.002,650.002,615.002,615.002,615.00363,070
2024-05-062,616.002,650.002,616.002,616.002,616.006,778
2024-05-032,615.002,617.002,605.002,615.002,615.0051,217
2024-05-022,620.002,630.002,600.002,630.002,630.0016,433
2024-04-302,649.002,649.002,615.002,620.002,620.0010,524
2024-04-292,610.002,650.002,566.002,650.002,650.0033,663
2024-04-262,561.002,622.002,561.002,622.002,622.007,596
2024-04-252,560.002,600.002,550.002,600.002,600.0050,006
2024-04-242,565.002,566.002,560.002,560.002,560.0019,306
2024-04-232,565.002,610.002,550.002,600.002,600.0059,458
2024-04-222,585.002,586.002,520.002,560.002,560.0094,036
2024-04-192,585.002,585.002,562.002,585.002,585.0060,195
2024-04-182,587.002,587.002,585.002,585.002,585.0014,157
2024-04-172,600.002,600.002,579.002,585.002,585.007,504
2024-04-162,588.002,600.002,588.002,600.002,600.004,808
2024-04-152,631.002,635.002,625.002,625.002,625.0027,046
2024-04-122,650.002,650.002,625.002,630.002,630.0012,131
2024-04-112,650.002,650.002,650.002,650.002,650.004,338
2024-04-102,650.002,650.002,650.002,650.002,650.000
2024-04-092,653.002,676.002,650.002,650.002,650.0011,175
2024-04-082,650.002,676.002,650.002,650.002,650.009,071
2024-04-052,699.002,699.002,651.002,660.002,660.008,548
2024-04-042,700.002,703.002,697.002,697.002,697.00113,498
2024-04-032,650.002,700.002,650.002,700.002,700.007,059
2024-04-022,637.002,699.002,625.002,625.002,625.0041,100
2024-03-282,670.002,670.002,635.002,639.002,639.002,386
2024-03-272,635.002,720.002,635.002,680.002,680.0012,744
2024-03-262,659.002,660.002,629.002,655.002,655.0017,771
2024-03-252,631.002,699.002,631.002,633.002,633.0026,826
2024-03-222,650.002,650.002,580.002,626.002,626.002,530
2024-03-202,645.002,645.002,645.002,645.002,645.000
2024-03-192,650.002,650.002,644.002,645.002,645.0011,113
2024-03-182,719.002,719.002,645.002,645.002,645.0012,735
2024-03-152,648.002,648.002,648.002,648.002,648.001,661
2024-03-142,665.002,665.002,650.002,650.002,650.0011,993
2024-03-132,666.002,666.002,665.002,665.002,665.0011,573
2024-03-122,700.002,712.002,665.002,665.002,665.0024,398
2024-03-112,700.002,700.002,700.002,700.002,700.000
2024-03-082,685.002,715.002,685.002,700.002,700.0041,711
2024-03-072,670.002,702.002,665.002,702.002,702.0038,049
2024-03-062,675.002,700.002,665.002,670.002,670.009,692
2024-03-052,700.002,711.002,665.002,665.002,665.009,076
2024-03-042,665.002,709.002,665.002,707.002,707.004,601
2024-03-012,700.002,715.002,665.002,665.002,665.0023,817
← NewerPage 11 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.