Lovisa Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	30.980	31.520	30.980	31.380	29.085	205,494
2024-06-07	31.510	31.760	31.000	31.250	28.965	207,567
2024-06-06	31.530	31.980	30.850	31.500	29.196	441,873
2024-06-05	30.110	30.620	29.300	30.530	28.297	415,569
2024-06-04	29.500	29.910	28.280	29.740	27.565	1,018,744
2024-06-03	32.750	32.800	30.250	30.400	28.177	1,329,434
2024-05-31	33.630	34.040	33.320	33.910	31.430	241,615
2024-05-30	32.660	33.240	32.650	33.240	30.809	108,413
2024-05-29	32.650	33.460	32.610	32.930	30.522	1,272,117
2024-05-28	32.610	32.865	32.520	32.650	30.262	93,790
2024-05-27	32.030	33.150	32.030	32.900	30.494	123,828
2024-05-24	31.760	32.280	31.710	32.090	29.743	129,508
2024-05-23	31.730	32.520	31.550	32.410	30.040	127,659
2024-05-22	32.440	32.780	31.990	32.140	29.789	143,883
2024-05-21	31.680	32.400	31.610	32.080	29.734	355,159
2024-05-20	31.960	32.080	31.140	31.380	29.085	323,779
2024-05-17	32.070	32.470	31.840	31.860	29.530	120,836
2024-05-16	33.040	33.130	32.610	32.740	30.346	125,123
2024-05-15	32.680	32.980	32.530	32.530	30.151	109,857
2024-05-14	32.180	32.580	32.090	32.360	29.993	177,464
2024-05-13	31.710	32.440	31.625	32.270	29.910	157,581
2024-05-10	30.970	32.130	30.950	31.770	29.447	155,228
2024-05-09	31.070	31.070	30.175	30.920	28.659	239,593
2024-05-08	31.680	31.750	31.000	31.210	28.928	239,399
2024-05-07	32.030	32.210	31.230	31.680	29.363	266,783
2024-05-06	32.020	32.230	31.470	31.670	29.354	311,663
2024-05-03	31.150	32.020	31.000	31.720	29.400	214,052
2024-05-02	30.860	31.170	30.670	30.900	28.640	122,505
2024-05-01	31.010	31.170	30.720	30.920	28.659	126,038
2024-04-30	31.620	32.030	31.360	31.740	29.419	126,254
2024-04-29	30.900	31.990	30.860	31.940	29.604	215,347
2024-04-26	30.520	30.740	30.120	30.370	28.149	187,217
2024-04-24	31.690	31.840	30.840	30.970	28.705	233,523
2024-04-23	30.860	31.640	30.770	31.390	29.094	221,118
2024-04-22	30.170	31.020	29.930	30.840	28.585	261,497
2024-04-19	29.260	29.800	28.750	29.370	27.222	431,163
2024-04-18	30.710	31.110	29.670	29.850	27.667	390,264
2024-04-17	30.860	31.300	30.550	31.000	28.733	273,403
2024-04-16	31.110	31.230	30.750	30.860	28.603	237,301
2024-04-15	32.200	32.500	31.330	31.460	29.159	207,155
2024-04-12	33.070	33.450	32.660	32.930	30.522	107,404
2024-04-11	32.890	33.440	32.600	33.220	30.791	248,551
2024-04-10	32.710	33.540	32.710	33.490	31.041	240,845
2024-04-09	32.200	32.700	32.010	32.700	30.309	250,858
2024-04-08	31.500	32.250	31.350	32.120	29.771	146,217
2024-04-05	30.860	31.440	30.410	31.280	28.992	202,294
2024-04-04	31.480	31.595	30.960	31.460	29.159	138,038
2024-04-03	31.300	31.610	30.815	31.020	28.751	261,515
2024-04-02	33.110	33.170	32.070	32.160	29.808	143,733
2024-03-28	32.730	33.390	32.690	33.370	30.930	186,354
2024-03-27	32.290	32.670	32.230	32.420	30.049	156,977
2024-03-26	31.960	32.490	31.760	32.290	29.929	115,970
2024-03-25	31.970	32.140	31.740	32.140	29.789	149,292
2024-03-22	32.480	32.500	31.000	31.990	29.650	166,569
2024-03-21	32.030	32.520	31.800	32.480	30.105	228,707
2024-03-20	31.860	31.860	31.490	31.570	29.261	120,947
2024-03-19	32.100	32.220	31.540	31.550	29.243	217,403
2024-03-18	31.130	32.300	31.070	32.210	29.854	136,078
2024-03-15	31.290	31.600	30.850	31.540	29.233	215,764
2024-03-14	32.350	32.360	31.420	31.560	29.252	158,475

← NewerPage 11 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.