Lovisa Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	31.800	32.300	31.720	32.250	29.891	134,580
2024-03-12	31.380	31.890	31.220	31.720	29.400	191,369
2024-03-11	31.560	31.680	31.200	31.430	29.131	143,089
2024-03-08	31.380	31.690	31.120	31.650	29.335	179,728
2024-03-07	30.850	31.370	30.295	31.280	28.992	354,843
2024-03-06	30.420	30.650	29.950	30.550	28.316	288,126
2024-03-05	30.700	30.760	30.140	30.650	28.408	1,252,334
2024-03-04	31.740	31.910	31.505	31.700	28.918	289,588
2024-03-01	32.400	32.400	31.550	31.970	29.165	550,805
2024-02-29	31.770	32.440	31.300	32.440	29.593	339,453
2024-02-28	31.980	32.000	31.120	31.780	28.991	517,539
2024-02-27	31.250	32.040	30.580	32.040	29.228	1,108,192
2024-02-26	29.700	31.250	29.700	31.250	28.508	889,884
2024-02-23	28.040	29.170	27.880	29.170	26.610	541,736
2024-02-22	27.000	27.780	26.420	27.300	24.904	1,351,170
2024-02-21	25.490	25.630	24.590	24.730	22.560	603,454
2024-02-20	25.500	25.810	25.280	25.490	23.253	137,114
2024-02-19	25.620	25.750	25.460	25.510	23.271	209,967
2024-02-16	25.900	25.940	25.480	25.500	23.262	257,662
2024-02-15	25.360	25.650	25.250	25.510	23.271	138,530
2024-02-14	24.700	25.220	24.610	25.100	22.897	157,162
2024-02-13	25.450	25.590	25.230	25.430	23.198	276,743
2024-02-12	24.480	25.620	24.440	25.530	23.290	282,014
2024-02-09	24.610	24.800	24.280	24.370	22.231	174,553
2024-02-08	23.800	25.040	23.800	24.820	22.642	344,908
2024-02-07	23.700	23.780	23.350	23.640	21.566	125,240
2024-02-06	23.110	23.670	22.870	23.590	21.520	143,835
2024-02-05	23.010	23.440	22.940	23.210	21.173	186,228
2024-02-02	22.820	23.240	22.640	23.200	21.164	182,555
2024-02-01	22.360	22.590	21.910	22.500	20.526	227,610
2024-01-31	23.160	23.330	22.950	23.020	21.000	213,909
2024-01-30	23.280	23.780	23.090	23.150	21.119	378,432
2024-01-29	22.720	23.200	22.720	23.100	21.073	179,028
2024-01-25	22.830	23.070	22.570	22.710	20.717	181,696
2024-01-24	22.680	22.690	22.460	22.550	20.571	158,027
2024-01-23	22.800	22.810	22.480	22.650	20.662	251,121
2024-01-22	22.920	23.000	22.560	22.920	20.909	190,625
2024-01-19	22.790	23.100	22.670	22.710	20.717	192,960
2024-01-18	22.060	22.590	21.920	22.440	20.471	217,965
2024-01-17	22.720	22.910	22.210	22.220	20.270	278,838
2024-01-16	23.450	23.490	22.300	22.720	20.726	495,866
2024-01-15	23.700	24.200	23.610	24.080	21.967	258,476
2024-01-12	23.290	23.610	23.100	23.610	21.538	185,798
2024-01-11	23.710	23.710	23.310	23.400	21.347	177,075
2024-01-10	23.460	23.500	23.260	23.370	21.319	188,074
2024-01-09	23.500	23.610	23.310	23.350	21.301	182,411
2024-01-08	22.800	23.220	22.760	22.980	20.963	170,887
2024-01-05	23.130	23.180	22.760	22.870	20.863	470,985
2024-01-04	23.300	23.540	22.970	23.310	21.264	356,492
2024-01-03	24.000	24.050	23.520	23.580	21.511	378,282
2024-01-02	24.250	24.440	24.000	24.400	22.259	178,182
2023-12-29	24.500	24.700	24.350	24.470	22.323	139,618
2023-12-28	24.710	24.750	24.280	24.500	22.350	124,212
2023-12-27	24.370	24.560	24.150	24.430	22.286	152,690
2023-12-22	23.870	24.160	23.630	24.000	21.894	189,914
2023-12-21	23.660	23.980	23.510	23.900	21.803	515,389
2023-12-20	23.690	23.990	23.490	23.880	21.784	314,346
2023-12-19	23.910	24.020	23.250	23.300	21.255	383,526
2023-12-18	23.000	23.940	23.000	23.800	21.712	525,803
2023-12-15	22.680	23.210	22.100	22.990	20.973	677,784

← NewerPage 12 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.