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
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
2025-02-113,200.003,200.003,140.003,140.003,140.0011,984
2025-02-103,131.003,200.003,130.003,150.003,150.0066,838
2025-02-073,176.003,199.003,106.003,176.003,176.0055,555
2025-02-063,175.003,175.003,102.003,175.003,175.002,655
2025-02-053,101.003,175.003,101.003,174.003,174.002,835
2025-02-043,179.003,179.003,100.003,179.003,179.008,167
2025-02-033,165.003,165.003,067.003,148.003,148.0013,423
2025-01-313,100.003,180.003,076.003,164.003,164.0092,082
2025-01-303,144.003,249.003,100.003,100.003,100.001,032,305
2025-01-293,081.003,184.003,080.003,102.003,102.0013,666
2025-01-283,091.003,124.003,080.003,082.003,082.0071,186
2025-01-273,179.003,179.003,050.003,060.003,060.009,614
2025-01-243,056.003,198.003,056.003,100.003,100.0014,384
2025-01-233,189.003,189.003,050.003,189.003,189.0058,236
2025-01-223,125.003,190.003,100.003,152.003,152.0062,131
2025-01-213,100.003,191.003,100.003,191.003,191.0030,112
2025-01-203,079.003,175.003,079.003,112.003,112.00517,472
2025-01-173,123.003,201.003,100.003,100.003,100.00326,729
2025-01-163,061.003,085.003,011.003,060.003,060.00292,953
2025-01-153,100.003,100.003,060.003,060.003,060.002,230
2025-01-143,040.003,040.003,040.003,040.003,040.00149
2025-01-133,245.003,250.003,200.003,200.003,200.0077,407
2025-01-103,301.003,301.003,275.003,275.003,275.0031,193
2025-01-093,350.003,350.003,202.003,300.003,300.00118,751
2025-01-083,300.003,300.003,300.003,300.003,300.00125,494
2025-01-073,350.003,447.003,350.003,400.003,400.00112,912
2025-01-063,300.003,380.003,300.003,350.003,350.0027,490
2025-01-033,300.003,300.003,200.003,300.003,300.005,802
2025-01-023,300.003,300.003,300.003,300.003,300.000
2024-12-313,300.003,300.003,300.003,300.003,300.007
2024-12-303,300.003,300.003,218.003,300.003,300.0013,826
2024-12-273,300.003,300.003,300.003,300.003,300.000
2024-12-243,300.003,300.003,300.003,300.003,300.002,883
2024-12-233,290.003,300.003,201.003,300.003,300.0021,344
2024-12-203,200.003,298.003,200.003,290.003,290.0017,394
2024-12-193,200.003,220.003,199.003,200.003,200.00103,753
2024-12-183,250.003,250.003,194.003,200.003,200.0011,089
2024-12-173,202.003,341.003,202.003,341.003,341.003,480
2024-12-133,202.003,202.003,202.003,202.003,202.001,980
2024-12-123,290.003,350.003,250.003,350.003,350.0096,665
2024-12-113,391.003,391.003,391.003,391.003,391.000
2024-12-103,298.003,391.003,177.003,391.003,391.003,110
2024-12-093,290.003,290.003,290.003,290.003,290.000
2024-12-063,290.003,290.003,290.003,290.003,290.000
2024-12-053,399.003,399.003,290.003,290.003,290.0087
2024-12-043,175.003,290.003,175.003,290.003,290.001,720
2024-12-033,352.003,361.003,325.003,325.003,325.00328,050
2024-12-023,300.003,380.003,250.003,350.003,350.00169,499
2024-11-293,251.003,439.003,150.003,439.003,439.00102,652
2024-11-283,200.003,325.003,100.003,266.003,266.0055,109
2024-11-273,318.003,318.003,250.003,250.003,250.00123,857
2024-11-263,400.003,400.003,300.003,325.003,325.0010,674
2024-11-253,520.003,520.003,430.003,500.003,500.0021,606
2024-11-223,500.003,500.003,500.003,500.003,500.000
2024-11-213,560.003,560.003,430.003,500.003,500.0018,409
2024-11-203,495.003,700.003,250.003,532.003,532.0017,525
← NewerPage 8 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.