Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Invicta Holdings Limited (IVT.JO)

Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
2,684.00-1.00 (-0.04%)
At close: 04:25PM SAST
Advertisement
Advertisement
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20232,685.002,700.002,627.002,684.002,684.0030,264
Mar 23, 20232,684.002,694.002,684.002,685.002,685.0033,579
Mar 22, 20232,616.002,685.002,616.002,685.002,685.0011,868
Mar 20, 20232,653.002,653.002,600.002,615.002,615.0071,609
Mar 17, 20232,694.002,695.002,600.002,690.002,690.0061,012
Mar 16, 20232,677.002,677.002,600.002,627.002,627.0014,895
Mar 15, 20232,799.002,799.002,700.002,700.002,700.0010,701
Mar 14, 20232,700.002,800.002,699.002,700.002,700.00338,363
Mar 13, 20232,700.002,701.002,680.002,699.002,699.0020,167
Mar 10, 20232,625.002,695.002,625.002,695.002,695.0015,905
Mar 09, 20232,750.002,799.002,625.002,625.002,625.0036,169
Mar 08, 20232,745.002,800.002,678.002,750.002,750.001,276,043
Mar 07, 20232,626.002,798.002,626.002,715.002,715.004,062
Mar 06, 20232,700.002,700.002,600.002,625.002,625.005,943
Mar 03, 20232,650.002,800.002,650.002,700.002,700.0064,155
Mar 02, 20232,525.002,650.002,400.002,648.002,648.0070,132
Mar 01, 20232,649.002,650.002,525.002,525.002,525.007,080
Feb 28, 20232,502.002,625.002,500.002,600.002,600.0065,253
Feb 27, 20232,531.002,583.002,449.002,500.002,500.0027,604
Feb 24, 20232,600.002,670.002,525.002,525.002,525.0011,148
Feb 23, 20232,600.002,600.002,570.002,575.002,575.008,189
Feb 22, 20232,600.002,600.002,501.002,502.002,502.0019,241
Feb 21, 20232,600.002,675.002,580.002,600.002,600.0094,031
Feb 20, 20232,620.002,620.002,580.002,600.002,600.0038,950
Feb 17, 20232,580.002,580.002,580.002,580.002,580.00-
Feb 16, 20232,610.002,699.002,575.002,580.002,580.0022,251
Feb 15, 20232,699.002,700.002,610.002,700.002,700.0043,854
Feb 14, 20232,610.002,610.002,610.002,610.002,610.0028
Feb 13, 20232,699.002,699.002,680.002,680.002,680.001,917
Feb 10, 20232,698.002,698.002,615.002,615.002,615.007,342
Feb 09, 20232,600.002,698.002,600.002,698.002,698.008,380
Feb 08, 20232,630.002,683.002,575.002,600.002,600.0012,933
Feb 07, 20232,630.002,706.002,600.002,706.002,706.008,737
Feb 06, 20232,700.002,700.002,600.002,600.002,600.0041,149
Feb 03, 20232,797.002,797.002,665.002,665.002,665.0026,319
Feb 02, 20232,660.002,785.002,660.002,785.002,785.0045,227
Feb 01, 20232,650.002,725.002,650.002,700.002,700.00114,255
Jan 31, 20232,700.002,700.002,650.002,700.002,700.003,372
Jan 30, 20232,618.002,699.002,615.002,699.002,699.006,795
Jan 27, 20232,700.002,700.002,615.002,700.002,700.005,952
Jan 26, 20232,680.002,736.002,675.002,685.002,685.0010,560
Jan 25, 20232,698.002,700.002,675.002,675.002,675.0040,107
Jan 24, 20232,690.002,797.002,690.002,698.002,698.00685
Jan 23, 20232,800.002,800.002,800.002,800.002,800.00-
Jan 20, 20232,800.002,800.002,800.002,800.002,800.0011,221
Jan 19, 20232,725.002,824.002,690.002,690.002,690.006,258
Jan 18, 20232,726.002,799.002,725.002,725.002,725.00111,173
Jan 17, 20232,800.002,812.002,725.002,750.002,750.0063,578
Jan 16, 20232,700.002,850.002,690.002,742.002,742.0040,133
Jan 13, 20232,730.002,760.002,670.002,700.002,700.0021,080
Jan 12, 20232,731.002,731.002,723.002,730.002,730.0059,093
Jan 11, 20232,701.002,720.002,701.002,720.002,720.001,913
Jan 10, 20232,700.002,800.002,655.002,800.002,800.0065,655
Jan 09, 20232,740.002,800.002,675.002,792.002,792.0032,402
Jan 06, 20232,740.002,740.002,740.002,740.002,740.002,302
Jan 05, 20232,650.002,756.002,611.002,756.002,756.004,546
Jan 04, 20232,636.002,697.002,625.002,650.002,650.0030,141
Jan 03, 20232,625.002,625.002,625.002,625.002,625.001,011
Dec 30, 20222,749.002,749.002,749.002,749.002,749.001,020
Dec 29, 20222,670.002,750.002,670.002,750.002,750.0012,092
Dec 28, 20222,651.002,671.002,652.002,670.002,670.009,298
Dec 23, 20222,663.002,663.002,626.002,626.002,626.00602
Dec 22, 20222,626.002,645.002,641.002,656.002,656.006,693
Dec 21, 20222,731.002,800.002,611.002,611.002,611.0023,671
Dec 20, 20222,705.002,781.002,705.002,781.002,781.005,971
Dec 19, 20222,799.002,799.002,702.002,733.002,733.0041,125
Dec 15, 20222,751.002,800.002,730.002,800.002,800.0014,866
Dec 14, 20222,850.002,850.002,850.002,850.002,850.00150
Dec 13, 20222,730.002,815.002,730.002,815.002,815.007,259
Dec 12, 20222,750.002,758.002,725.002,725.002,725.0059,318
Dec 09, 20222,884.002,884.002,775.002,775.002,775.0013,427
Dec 08, 20222,770.002,770.002,700.002,770.002,770.004,956
Dec 07, 20222,720.002,768.002,705.002,768.002,768.0027,220
Dec 06, 20222,751.002,751.002,700.002,742.002,742.0048,811
Dec 05, 20222,850.002,880.002,740.002,740.002,740.0018,969
Dec 02, 20222,733.002,850.002,730.002,850.002,850.0092,657
Dec 01, 20222,775.002,839.002,750.002,750.002,750.0028,139
Nov 30, 20222,885.002,885.002,750.002,760.002,760.0095,683
Nov 29, 20222,850.002,900.002,830.002,849.002,849.0075,291
Nov 28, 20222,820.002,875.002,805.002,825.002,825.0034,475
Nov 25, 20222,850.002,898.002,800.002,850.002,850.005,236
Nov 24, 20222,840.002,840.002,800.002,811.002,811.008,085
Nov 23, 20222,800.002,820.002,800.002,800.002,800.0034,277
Nov 22, 20222,800.002,934.002,800.002,932.002,932.0011,356
Nov 21, 20222,750.002,880.002,725.002,800.002,800.0072,128
Nov 18, 20222,804.002,825.002,800.002,800.002,800.009,635
Nov 17, 20222,880.002,880.002,804.002,825.002,825.0023,223
Nov 16, 20222,920.002,911.002,849.002,849.002,849.0013,298
Nov 15, 20222,997.003,000.002,810.002,915.002,915.006,845
Nov 14, 20222,821.002,944.002,802.002,939.002,939.008,595
Nov 11, 20222,941.002,941.002,823.002,885.002,885.0012,523
Nov 10, 20222,791.002,849.002,745.002,801.002,801.0013,439
Nov 09, 20222,848.002,848.002,740.002,800.002,800.0017,682
Nov 08, 20222,850.002,850.002,735.002,751.002,751.0030,078
Nov 07, 20222,700.002,900.002,699.002,838.002,838.0096,516
Nov 04, 20222,700.002,759.002,600.002,600.002,600.0080,704
Nov 03, 20222,699.002,699.002,600.002,698.002,698.008,611
Nov 02, 20222,700.002,700.002,525.002,600.002,600.00150,851
Nov 01, 20222,700.002,700.002,650.002,675.002,675.0011,943
Oct 31, 20222,650.002,700.002,650.002,650.002,650.007,402
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement