Skip to main content
logo
Invicta Holdings Limited (JSE:IVT)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,375.00
-74.00 (-2.15%)
Jul 31, 2025, 4:42 PM SAST

Model N Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20253,420.003,422.003,317.003,375.003,373.00-2.15%28,481
Jul 30, 20253,444.003,449.003,417.003,449.003,449.000.09%15,309
Jul 29, 20253,430.003,450.003,373.003,446.003,446.000.97%32,682
Jul 28, 20253,350.003,430.003,350.003,413.003,413.001.79%7,313
Jul 25, 20253,381.003,381.003,338.003,353.003,353.00-0.39%9,810
Jul 24, 20253,399.003,448.003,342.003,366.003,366.001.88%26,445
Jul 23, 20253,260.003,389.003,187.003,304.003,304.000.21%245,551
Jul 22, 20253,285.003,300.003,225.003,297.003,297.00-0.06%9,037
Jul 21, 20253,291.003,339.003,285.003,299.003,299.00-1.49%44,253
Jul 18, 20253,340.003,500.003,300.003,349.003,349.000.33%59,357
Jul 17, 20253,349.003,450.003,300.003,338.003,338.001.92%56,213
Jul 16, 20253,449.003,449.003,275.003,275.003,275.00-0.70%26,144
Jul 15, 20253,416.003,416.003,127.003,298.003,298.00-3.06%130,345
Jul 14, 20253,470.003,480.003,400.003,402.003,402.00-2.04%54,662
Jul 11, 20253,452.003,473.003,452.003,473.003,473.00-0.06%5,942
Jul 10, 20253,440.003,495.003,440.003,475.003,475.000.12%43,287
Jul 9, 20253,472.003,472.003,470.003,471.003,471.000.06%11,145
Jul 8, 20253,472.003,472.003,441.003,469.003,469.000.81%23,664
Jul 7, 20253,401.003,441.003,401.003,441.003,441.00-0.23%6,007
Jul 4, 20253,471.003,471.003,448.003,449.003,449.001.98%8,435
Jul 3, 20253,473.003,473.003,325.003,382.003,382.00-0.76%17,607
Jul 2, 20253,473.003,473.003,401.003,408.003,408.00-1.16%21,055
Jul 1, 20253,473.003,473.003,305.003,448.003,448.00-1.46%22,338
Jun 30, 20253,350.003,499.003,350.003,499.003,499.004.60%216,345
Jun 27, 20253,345.003,345.003,345.003,345.003,345.002.14%34,131
Jun 26, 20253,300.003,300.003,275.003,275.003,275.00-3.25%2,435
Jun 25, 20253,238.003,385.003,238.003,385.003,385.004.19%1,730
Jun 24, 20253,399.003,399.003,101.003,249.003,249.00-2.02%18,450
Jun 23, 20253,300.003,316.003,300.003,316.003,316.000.48%28,502
Jun 20, 20253,350.003,350.003,300.003,300.003,300.00-1.55%15,400
Jun 19, 20253,400.003,400.003,350.003,352.003,352.00-1.44%10,600
Jun 18, 20253,315.003,449.003,301.003,401.003,401.000.03%23,016
Jun 17, 20253,400.003,400.003,400.003,400.003,400.00-88
Jun 13, 20253,400.003,400.003,400.003,400.003,400.00-3.38%12,797
Jun 12, 20253,519.003,519.003,519.003,519.003,519.004.08%31,184
Jun 11, 20253,400.003,469.003,381.003,381.003,381.00-2.54%2,978
Jun 10, 20253,499.003,499.003,380.003,469.003,469.00-0.86%10,416
Jun 9, 20253,425.003,519.003,425.003,499.003,499.00-0.57%914
Jun 6, 20253,518.003,519.003,475.003,519.003,519.000.74%244,435
Jun 5, 20253,420.003,530.003,401.003,493.003,493.002.16%185,438
Jun 4, 20253,219.003,448.003,102.003,419.003,419.006.18%326,614
Jun 3, 20253,218.003,220.003,101.003,220.003,220.001.07%85
Jun 2, 20253,190.003,190.003,186.003,186.003,186.00-0.03%423
May 30, 20253,186.003,187.003,186.003,187.003,187.00-931
May 29, 20253,111.003,187.003,111.003,187.003,187.000.06%25,727
May 28, 20253,186.003,186.003,185.003,185.003,185.00-1,721
May 27, 20253,101.003,185.003,101.003,185.003,185.004.02%6,122
May 26, 20253,051.003,062.003,051.003,062.003,062.00-3.71%2,110
May 23, 20253,118.003,180.003,118.003,180.003,180.00-0.22%1,216
May 22, 20253,187.003,187.003,187.003,187.003,187.000.06%1,211