Lovisa Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	19.320	19.390	19.030	19.290	17.597	563,192
2023-09-20	19.090	19.410	19.020	19.390	17.688	428,357
2023-09-19	19.050	19.300	18.730	19.140	17.460	479,426
2023-09-18	19.600	19.790	19.370	19.400	17.698	217,598
2023-09-15	20.030	20.060	19.690	19.900	18.154	503,630
2023-09-14	19.300	19.560	19.200	19.530	17.816	307,644
2023-09-13	19.290	19.620	19.210	19.450	17.743	364,774
2023-09-12	19.620	19.660	18.560	19.450	17.743	732,880
2023-09-11	19.980	20.130	19.840	20.020	17.980	371,988
2023-09-08	20.580	20.940	20.110	20.130	18.079	296,393
2023-09-07	20.810	20.880	20.280	20.580	18.483	379,632
2023-09-06	21.640	21.740	20.800	20.940	18.807	513,007
2023-09-05	21.750	21.910	21.530	21.910	19.678	260,761
2023-09-04	22.490	22.500	21.830	21.990	19.750	199,722
2023-09-01	22.510	22.720	21.940	22.360	20.082	296,504
2023-08-31	22.500	22.950	22.180	22.380	20.100	798,396
2023-08-30	21.650	22.450	21.470	22.390	20.109	427,361
2023-08-29	21.500	21.570	20.950	21.440	19.256	737,591
2023-08-28	22.760	22.760	21.460	21.580	19.381	644,531
2023-08-25	21.470	22.770	21.440	22.560	20.262	830,479
2023-08-24	21.210	21.590	20.310	21.230	19.067	1,740,633
2023-08-23	22.500	23.190	22.390	22.640	20.333	442,391
2023-08-22	22.070	22.800	21.930	22.790	20.468	404,667
2023-08-21	20.750	22.140	20.750	22.040	19.795	539,147
2023-08-18	20.700	21.080	20.530	20.670	18.564	275,419
2023-08-17	20.850	21.210	20.740	21.190	19.031	333,825
2023-08-16	20.900	21.370	20.720	21.210	19.049	253,245
2023-08-15	20.950	21.060	20.720	21.000	18.861	382,708
2023-08-14	21.030	21.300	20.800	20.950	18.816	192,778
2023-08-11	20.730	21.290	20.600	21.210	19.049	166,254
2023-08-10	20.290	20.840	20.270	20.810	18.690	372,492
2023-08-09	20.460	20.590	19.620	20.260	18.196	704,950
2023-08-08	21.130	21.270	21.040	21.180	19.022	163,250
2023-08-07	20.930	21.300	20.920	21.090	18.941	152,369
2023-08-04	20.610	21.000	20.480	20.920	18.789	351,026
2023-08-03	20.730	20.820	20.340	20.670	18.564	496,681
2023-08-02	21.340	21.450	20.885	21.000	18.861	454,980
2023-08-01	21.510	21.760	21.330	21.590	19.390	232,661
2023-07-31	21.200	21.830	21.200	21.450	19.265	269,906
2023-07-28	21.200	21.300	20.740	21.010	18.870	492,864
2023-07-27	21.430	21.980	21.085	21.720	19.507	522,912
2023-07-26	20.620	21.200	20.520	21.190	19.031	263,280
2023-07-25	20.620	20.680	20.200	20.450	18.367	211,564
2023-07-24	20.950	21.010	20.600	20.710	18.600	225,563
2023-07-21	20.670	20.900	20.520	20.800	18.681	297,723
2023-07-20	20.940	21.180	20.750	20.880	18.753	295,345
2023-07-19	20.410	20.940	20.370	20.820	18.699	410,198
2023-07-18	20.360	20.480	20.170	20.270	18.205	232,411
2023-07-17	20.220	20.400	19.960	20.330	18.259	240,313
2023-07-14	20.180	20.220	19.750	20.160	18.106	262,271
2023-07-13	19.850	20.000	19.670	19.990	17.953	240,480
2023-07-12	19.780	19.810	19.510	19.560	17.567	311,939
2023-07-11	19.500	19.620	19.260	19.620	17.621	505,254
2023-07-10	19.500	19.500	19.050	19.100	17.154	167,062
2023-07-07	19.210	19.450	18.980	19.200	17.244	317,970
2023-07-06	20.150	20.270	19.370	19.670	17.666	551,818
2023-07-05	19.870	20.540	19.850	20.460	18.376	437,813
2023-07-04	19.580	20.030	19.500	19.950	17.918	298,390
2023-07-03	19.510	19.940	19.490	19.680	17.675	416,603
2023-06-30	19.740	19.800	19.300	19.300	17.334	528,923

← NewerPage 14 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.