Lovisa Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	32.250	33.630	31.930	33.420	30.976	813,902
2024-09-02	31.150	32.400	31.010	32.050	29.706	710,359
2024-08-30	31.180	31.350	30.660	31.090	28.816	514,842
2024-08-29	31.480	31.750	31.000	31.000	28.733	477,115
2024-08-28	31.800	32.620	31.400	31.810	29.484	762,616
2024-08-27	31.690	33.260	30.760	32.450	30.077	1,184,658
2024-08-26	37.770	38.290	36.745	37.290	34.563	282,611
2024-08-23	36.720	37.520	36.260	37.480	34.739	143,003
2024-08-22	36.370	37.070	36.200	37.070	34.359	104,355
2024-08-21	36.030	36.590	36.000	36.370	33.710	172,083
2024-08-20	36.500	36.740	36.330	36.580	33.905	116,738
2024-08-19	35.770	36.310	35.690	36.300	33.645	68,074
2024-08-16	35.730	36.230	35.655	36.090	33.451	135,737
2024-08-15	34.730	35.360	34.620	35.140	32.570	223,835
2024-08-14	33.910	34.690	33.360	34.620	32.088	187,382
2024-08-13	33.680	33.860	33.240	33.380	30.939	338,908
2024-08-12	33.200	33.720	33.130	33.600	31.143	204,213
2024-08-09	33.120	33.130	32.530	32.820	30.420	73,691
2024-08-08	32.570	32.770	32.360	32.630	30.244	143,921
2024-08-07	31.760	33.000	31.740	32.610	30.225	163,642
2024-08-06	31.000	32.430	31.000	31.890	29.558	275,442
2024-08-05	32.290	32.620	30.820	30.940	28.677	499,340
2024-08-02	34.000	34.560	33.380	33.380	30.939	223,849
2024-08-01	35.300	35.340	34.670	34.990	32.431	425,889
2024-07-31	33.980	34.940	33.490	34.940	32.385	530,771
2024-07-30	34.100	34.100	33.530	33.720	31.254	100,748
2024-07-29	34.170	34.310	33.920	34.020	31.532	79,252
2024-07-26	33.600	33.840	33.220	33.780	31.310	60,659
2024-07-25	33.550	33.620	33.120	33.430	30.985	143,139
2024-07-24	34.000	34.510	33.850	33.880	31.402	139,872
2024-07-23	34.080	34.520	33.790	33.860	31.384	122,656
2024-07-22	33.410	33.915	33.410	33.770	31.300	79,269
2024-07-19	33.250	33.890	33.090	33.850	31.374	180,136
2024-07-18	33.600	33.830	33.350	33.500	31.050	97,474
2024-07-17	34.000	34.240	32.980	33.600	31.143	205,200
2024-07-16	34.200	34.830	33.490	33.690	31.226	167,352
2024-07-15	33.850	34.250	33.565	33.670	31.208	165,717
2024-07-12	32.500	33.480	32.410	33.420	30.976	183,298
2024-07-11	32.640	33.040	32.250	32.250	29.891	271,091
2024-07-10	32.030	32.460	31.690	32.350	29.984	131,472
2024-07-09	32.360	32.860	31.900	32.190	29.836	122,598
2024-07-08	31.280	32.025	31.190	32.000	29.660	138,286
2024-07-05	30.870	31.420	30.680	31.280	28.992	100,680
2024-07-04	31.500	31.500	30.780	30.990	28.724	185,629
2024-07-03	30.660	31.080	30.400	31.030	28.761	188,640
2024-07-02	31.660	31.660	30.160	30.730	28.483	390,865
2024-07-01	32.680	32.850	31.850	31.900	29.567	204,289
2024-06-28	33.200	33.500	32.870	32.870	30.466	234,399
2024-06-27	31.610	33.010	31.590	33.010	30.596	342,595
2024-06-26	32.960	33.110	31.670	32.370	30.003	211,470
2024-06-25	33.200	33.200	32.580	32.680	30.290	261,381
2024-06-24	33.280	33.680	32.720	32.990	30.577	123,097
2024-06-21	33.400	33.630	32.800	33.200	30.772	223,606
2024-06-20	32.070	33.270	32.050	33.270	30.837	268,987
2024-06-19	32.350	32.620	31.960	32.150	29.799	194,148
2024-06-18	31.600	32.150	31.350	32.150	29.799	150,095
2024-06-17	31.150	31.380	30.840	31.230	28.946	369,634
2024-06-14	31.010	31.390	30.850	31.260	28.974	274,304
2024-06-13	31.250	31.710	31.150	31.150	28.872	265,170
2024-06-12	31.190	31.700	31.090	31.360	29.067	225,006

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.3300 AUD
2026-03-05	0.5300 AUD
2025-09-15	0.2700 AUD
2025-03-06	0.5000 AUD
2024-09-13	0.3700 AUD
2024-03-05	0.5000 AUD
2023-09-12	0.3100 AUD
2023-03-07	0.3800 AUD
2022-09-14	0.3700 AUD
2022-03-08	0.3700 AUD
2021-09-15	0.1800 AUD
2021-03-09	0.2000 AUD
2020-03-10	0.1500 AUD
2019-09-11	0.1500 AUD
2019-03-11	0.1800 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.