Australia markets open in 8 hours 49 minutes

Invicta Holdings Limited (IVT.JO)

Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
2,520.00-31.00 (-1.22%)
At close: 04:47PM SAST
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
DateOpenHighLowClose*Adj. close**Volume
04 June 20242,569.002,650.002,520.002,520.002,520.0061,888
03 June 20242,615.002,615.002,551.002,551.002,551.0041,616
31 May 20242,600.002,645.002,600.002,645.002,645.0046,203
30 May 20242,610.002,650.002,601.002,650.002,650.0037,094
28 May 20242,610.002,649.002,610.002,649.002,649.002,018
27 May 20242,611.002,650.002,610.002,650.002,650.0034,553
24 May 20242,611.002,670.002,610.002,670.002,670.0043,023
23 May 20242,685.002,685.002,610.002,680.002,680.0056,826
22 May 20242,686.002,686.002,610.002,682.002,682.0014,685
21 May 20242,601.002,686.002,600.002,686.002,686.006,695
20 May 20242,600.002,620.002,600.002,620.002,620.008,955
17 May 20242,637.002,637.002,591.002,620.002,620.005,701
16 May 20242,600.002,638.002,590.002,600.002,600.0020,877
15 May 20242,600.002,649.002,600.002,600.002,600.008,298
14 May 20242,601.002,606.002,600.002,600.002,600.0018,795
13 May 20242,615.002,646.002,550.002,646.002,646.00792,155
10 May 20242,650.002,650.002,615.002,615.002,615.0035,864
09 May 20242,650.002,664.002,625.002,664.002,664.008,443
08 May 20242,616.002,616.002,615.002,615.002,615.004,252
07 May 20242,630.002,650.002,615.002,615.002,615.00363,070
06 May 20242,616.002,650.002,616.002,616.002,616.006,778
03 May 20242,615.002,617.002,605.002,615.002,615.0051,217
02 May 20242,620.002,630.002,600.002,630.002,630.0016,433
30 Apr 20242,649.002,649.002,615.002,620.002,620.0010,524
29 Apr 20242,610.002,650.002,566.002,650.002,650.0033,663
26 Apr 20242,561.002,622.002,561.002,622.002,622.007,596
25 Apr 20242,560.002,600.002,550.002,600.002,600.0050,006
24 Apr 20242,565.002,566.002,560.002,560.002,560.0019,306
23 Apr 20242,565.002,610.002,550.002,600.002,600.0059,458
22 Apr 20242,585.002,586.002,520.002,560.002,560.0094,036
19 Apr 20242,585.002,585.002,562.002,585.002,585.0060,195
18 Apr 20242,587.002,587.002,585.002,585.002,585.0014,157
17 Apr 20242,600.002,600.002,579.002,585.002,585.007,504
16 Apr 20242,588.002,600.002,588.002,600.002,600.004,808
15 Apr 20242,631.002,635.002,625.002,625.002,625.0027,046
12 Apr 20242,650.002,650.002,625.002,630.002,630.0012,131
11 Apr 20242,650.002,650.002,650.002,650.002,650.004,338
10 Apr 20242,650.002,650.002,650.002,650.002,650.00-
09 Apr 20242,653.002,676.002,650.002,650.002,650.0011,175
08 Apr 20242,650.002,676.002,650.002,650.002,650.009,071
05 Apr 20242,699.002,699.002,651.002,660.002,660.008,548
04 Apr 20242,700.002,703.002,697.002,697.002,697.00113,498
03 Apr 20242,650.002,700.002,650.002,700.002,700.007,059
02 Apr 20242,637.002,699.002,625.002,625.002,625.0041,100
28 Mar 20242,670.002,670.002,635.002,639.002,639.002,386
27 Mar 20242,635.002,720.002,635.002,680.002,680.0012,744
26 Mar 20242,659.002,660.002,629.002,655.002,655.0017,771
25 Mar 20242,625.002,699.002,631.002,633.002,633.0026,826
22 Mar 20242,650.002,650.002,580.002,626.002,626.002,530
20 Mar 20242,645.002,645.002,645.002,645.002,645.00-
19 Mar 20242,650.002,650.002,644.002,645.002,645.0011,113
18 Mar 20242,719.002,719.002,645.002,645.002,645.0012,735
15 Mar 20242,648.002,648.002,648.002,648.002,648.001,661
14 Mar 20242,665.002,665.002,650.002,650.002,650.0011,993
13 Mar 20242,666.002,666.002,665.002,665.002,665.0011,573
12 Mar 20242,700.002,712.002,665.002,665.002,665.0024,398
11 Mar 20242,700.002,700.002,700.002,700.002,700.00-
08 Mar 20242,685.002,715.002,685.002,700.002,700.0041,711
07 Mar 20242,670.002,702.002,665.002,702.002,702.0038,049
06 Mar 20242,675.002,700.002,665.002,670.002,670.009,692
05 Mar 20242,700.002,711.002,665.002,665.002,665.009,076
04 Mar 20242,665.002,709.002,665.002,707.002,707.004,601
01 Mar 20242,700.002,715.002,665.002,665.002,665.0023,817
29 Feb 20242,671.002,715.002,671.002,713.002,713.0010,418
28 Feb 20242,655.002,708.002,655.002,708.002,708.001,090
27 Feb 20242,675.002,715.002,650.002,650.002,650.0054,260
26 Feb 20242,677.002,677.002,675.002,675.002,675.003,637
23 Feb 20242,700.002,730.002,675.002,730.002,730.0026,083
22 Feb 20242,730.002,729.002,675.002,730.002,730.003,123
21 Feb 20242,675.002,675.002,655.002,660.002,660.0018,542
20 Feb 20242,700.002,700.002,660.002,700.002,700.009,695
19 Feb 20242,661.002,700.002,661.002,700.002,700.00395
16 Feb 20242,656.002,656.002,655.002,655.002,655.003,608
15 Feb 20242,651.002,720.002,650.002,720.002,720.003,417
14 Feb 20242,736.002,736.002,645.002,687.002,687.0028,360
13 Feb 20242,736.002,736.002,661.002,700.002,700.0011,477
12 Feb 20242,650.002,737.002,650.002,736.002,736.0033,824
09 Feb 20242,650.002,737.002,625.002,638.002,638.00100,456
08 Feb 20242,614.002,626.002,614.002,620.002,620.0072,805
07 Feb 20242,604.002,650.002,603.002,624.002,624.0032,344
06 Feb 20242,614.002,650.002,612.002,650.002,650.008,738
05 Feb 20242,610.002,650.002,610.002,650.002,650.004,029
02 Feb 20242,601.002,700.002,581.002,700.002,700.0094,289
01 Feb 20242,660.002,675.002,560.002,581.002,581.0016,193
31 Jan 20242,680.002,700.002,670.002,670.002,670.005,679
30 Jan 20242,675.002,729.002,670.002,670.002,670.004,261
29 Jan 20242,685.002,685.002,660.002,670.002,670.001,887
26 Jan 20242,717.002,736.002,690.002,695.002,695.005,907
25 Jan 20242,690.002,700.002,690.002,690.002,690.006,824
24 Jan 20242,700.002,737.002,690.002,700.002,700.0018,927
23 Jan 20242,695.002,737.002,695.002,695.002,695.002,287
22 Jan 20242,721.002,737.002,720.002,737.002,737.0014,638
19 Jan 20242,710.002,737.002,685.002,737.002,737.0030,405
18 Jan 20242,700.002,785.002,680.002,680.002,680.00299,759
17 Jan 20242,725.002,725.002,680.002,680.002,680.0023,120
16 Jan 20242,800.002,800.002,725.002,740.002,740.0010,826
15 Jan 20242,731.002,800.002,731.002,800.002,800.008,652
12 Jan 20242,725.002,725.002,725.002,725.002,725.00-
11 Jan 20242,770.002,795.002,725.002,725.002,725.004,629
10 Jan 20242,898.002,898.002,780.002,790.002,790.0016,239
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...