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
2024-02-292,671.002,715.002,671.002,713.002,713.0010,418
2024-02-282,655.002,708.002,655.002,708.002,708.001,090
2024-02-272,675.002,715.002,650.002,650.002,650.0054,260
2024-02-262,677.002,677.002,675.002,675.002,675.003,637
2024-02-232,700.002,730.002,675.002,730.002,730.0026,083
2024-02-222,730.002,730.002,675.002,730.002,730.003,123
2024-02-212,675.002,675.002,655.002,660.002,660.0018,542
2024-02-202,700.002,700.002,660.002,700.002,700.009,695
2024-02-192,661.002,700.002,661.002,700.002,700.00395
2024-02-162,656.002,656.002,655.002,655.002,655.003,608
2024-02-152,651.002,720.002,650.002,720.002,720.003,417
2024-02-142,736.002,736.002,645.002,687.002,687.0028,360
2024-02-132,736.002,736.002,661.002,700.002,700.0011,477
2024-02-122,650.002,737.002,650.002,736.002,736.0033,824
2024-02-092,650.002,737.002,625.002,638.002,638.00100,456
2024-02-082,614.002,626.002,614.002,620.002,620.0072,805
2024-02-072,604.002,650.002,603.002,624.002,624.0032,344
2024-02-062,614.002,650.002,612.002,650.002,650.008,738
2024-02-052,610.002,650.002,610.002,650.002,650.004,029
2024-02-022,601.002,700.002,581.002,700.002,700.0094,289
2024-02-012,660.002,675.002,560.002,581.002,581.0016,193
2024-01-312,680.002,700.002,670.002,670.002,670.005,679
2024-01-302,675.002,729.002,670.002,670.002,670.004,261
2024-01-292,685.002,685.002,660.002,670.002,670.001,887
2024-01-262,717.002,736.002,690.002,695.002,695.005,907
2024-01-252,690.002,700.002,690.002,690.002,690.006,824
2024-01-242,700.002,737.002,690.002,700.002,700.0018,927
2024-01-232,695.002,737.002,695.002,695.002,695.002,287
2024-01-222,721.002,737.002,720.002,737.002,737.0014,638
2024-01-192,710.002,737.002,685.002,737.002,737.0030,405
2024-01-182,700.002,785.002,680.002,680.002,680.00299,759
2024-01-172,725.002,725.002,680.002,680.002,680.0023,120
2024-01-162,800.002,800.002,725.002,740.002,740.0010,826
2024-01-152,731.002,800.002,731.002,800.002,800.008,652
2024-01-122,725.002,725.002,725.002,725.002,725.000
2024-01-112,770.002,795.002,725.002,725.002,725.004,629
2024-01-102,898.002,898.002,780.002,790.002,790.0016,239
2024-01-092,874.002,875.002,791.002,791.002,791.008,809
2024-01-082,850.002,850.002,772.002,786.002,786.001,523
2024-01-052,761.002,761.002,761.002,761.002,761.001,050
2024-01-042,874.002,874.002,761.002,761.002,761.00584
2024-01-032,840.002,875.002,800.002,875.002,875.0028,401
2024-01-022,840.002,875.002,840.002,840.002,840.0013,784
2023-12-292,850.002,855.002,840.002,840.002,840.0021,299
2023-12-282,761.002,879.002,761.002,850.002,850.001,590
2023-12-272,899.002,899.002,778.002,778.002,778.0017,736
2023-12-222,899.002,899.002,790.002,790.002,790.005,264
2023-12-212,711.002,899.002,711.002,899.002,899.008,373
2023-12-202,702.002,819.002,702.002,775.002,775.0048,924
2023-12-192,775.002,775.002,701.002,775.002,775.0013,211
2023-12-182,701.002,815.002,701.002,815.002,815.006,795
2023-12-142,707.002,800.002,700.002,700.002,700.0063,288
2023-12-132,711.002,714.002,711.002,714.002,714.0011,134
2023-12-122,750.002,795.002,701.002,795.002,795.0044,161
2023-12-112,702.002,762.002,702.002,762.002,762.0025,497
2023-12-082,780.002,790.002,727.002,727.002,727.003,862
2023-12-072,700.002,700.002,700.002,700.002,700.0010,191
2023-12-062,675.002,700.002,675.002,675.002,675.0014,646
2023-12-052,675.002,700.002,675.002,700.002,700.0010,106
2023-12-042,699.002,700.002,675.002,700.002,700.0019,734
← NewerPage 12 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.