Lovisa Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	21.800	22.530	21.600	22.530	20.553	624,375
2023-12-13	21.280	21.450	21.130	21.300	19.431	178,657
2023-12-12	21.270	21.620	21.150	21.280	19.413	252,752
2023-12-11	20.900	21.220	20.840	21.220	19.358	309,079
2023-12-08	20.500	20.720	20.340	20.610	18.801	242,606
2023-12-07	20.610	20.880	20.380	20.640	18.829	330,473
2023-12-06	19.900	20.770	19.800	20.710	18.893	341,694
2023-12-05	19.860	19.930	19.430	19.720	17.990	389,002
2023-12-04	19.650	19.990	19.430	19.860	18.117	356,097
2023-12-01	19.120	19.390	19.015	19.320	17.625	255,067
2023-11-30	18.950	19.340	18.680	19.190	17.506	543,158
2023-11-29	18.190	18.720	18.110	18.720	17.077	254,148
2023-11-28	18.100	18.270	17.970	18.190	16.594	324,182
2023-11-27	18.320	18.480	18.010	18.040	16.457	305,055
2023-11-24	18.720	18.750	17.960	18.280	16.676	274,710
2023-11-23	18.760	19.500	18.440	18.710	17.068	634,057
2023-11-22	17.550	18.750	17.310	18.370	16.758	842,959
2023-11-21	18.480	18.480	18.020	18.260	16.658	296,203
2023-11-20	18.730	18.760	18.260	18.290	16.685	271,937
2023-11-17	19.200	19.200	18.520	18.530	16.904	267,477
2023-11-16	19.500	19.625	19.070	19.080	17.406	349,268
2023-11-15	19.320	19.670	19.290	19.670	17.944	408,731
2023-11-14	19.500	19.550	18.930	18.940	17.278	591,576
2023-11-13	19.680	19.690	19.430	19.480	17.771	1,504,435
2023-11-10	19.390	19.690	19.310	19.530	17.816	338,390
2023-11-09	19.800	19.960	19.640	19.690	17.962	332,322
2023-11-08	19.870	19.970	19.670	19.780	18.044	434,247
2023-11-07	19.300	19.810	19.300	19.760	18.026	362,510
2023-11-06	18.850	19.620	18.730	19.430	17.725	356,554
2023-11-03	18.690	18.850	18.305	18.480	16.858	337,637
2023-11-02	18.300	18.450	18.080	18.400	16.785	255,193
2023-11-01	17.490	18.030	17.490	17.900	16.329	299,812
2023-10-31	17.300	17.560	17.270	17.320	15.800	276,677
2023-10-30	17.290	17.480	17.120	17.220	15.709	214,348
2023-10-27	17.450	17.630	17.230	17.560	16.019	213,890
2023-10-26	17.230	17.530	17.010	17.470	15.937	293,254
2023-10-25	17.900	17.990	17.265	17.400	15.873	394,619
2023-10-24	17.900	18.220	17.630	17.850	16.284	338,827
2023-10-23	17.800	17.970	17.630	17.920	16.347	187,810
2023-10-20	18.060	18.090	17.730	17.870	16.302	383,946
2023-10-19	18.000	18.390	17.520	18.300	16.694	449,135
2023-10-18	18.510	18.650	18.270	18.310	16.703	257,968
2023-10-17	18.580	18.665	18.350	18.350	16.740	216,766
2023-10-16	18.640	18.690	18.320	18.320	16.712	353,046
2023-10-13	19.190	19.330	18.880	18.880	17.223	135,991
2023-10-12	19.110	19.290	19.010	19.250	17.561	186,896
2023-10-11	18.960	19.190	18.805	19.110	17.433	189,530
2023-10-10	18.400	18.950	18.310	18.690	17.050	249,361
2023-10-09	18.400	18.990	18.230	18.320	16.712	154,480
2023-10-06	18.280	18.530	18.210	18.330	16.722	197,897
2023-10-05	18.430	18.550	18.120	18.430	16.813	338,647
2023-10-04	18.500	18.590	18.190	18.350	16.740	387,618
2023-10-03	18.730	18.900	18.520	18.650	17.013	240,257
2023-10-02	19.320	19.390	19.010	19.020	17.351	137,310
2023-09-29	19.430	19.530	19.260	19.340	17.643	144,386
2023-09-28	19.190	19.400	19.020	19.250	17.561	285,755
2023-09-27	19.320	19.410	19.120	19.210	17.524	242,688
2023-09-26	19.390	19.650	19.250	19.510	17.798	283,104
2023-09-25	19.240	19.430	19.090	19.430	17.725	165,313
2023-09-22	18.900	19.340	18.820	19.340	17.643	288,297

← NewerPage 13 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.