Lovisa Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	19.110	19.710	18.920	19.660	17.657	590,100
2023-06-28	18.410	19.060	18.410	19.030	17.091	500,677
2023-06-27	18.230	18.230	17.880	18.150	16.301	348,686
2023-06-26	18.010	18.380	17.940	18.300	16.436	331,417
2023-06-23	18.120	18.420	17.900	18.030	16.193	404,291
2023-06-22	18.400	18.550	18.100	18.100	16.256	390,088
2023-06-21	18.590	18.620	18.140	18.360	16.490	465,108
2023-06-20	18.730	18.790	18.340	18.730	16.822	309,714
2023-06-19	18.940	18.995	18.545	18.690	16.786	398,299
2023-06-16	18.500	19.090	18.470	18.810	16.894	769,688
2023-06-15	18.200	18.800	18.170	18.550	16.660	807,332
2023-06-14	19.200	19.300	18.750	18.810	16.894	548,270
2023-06-13	18.450	19.130	18.300	19.090	17.145	623,340
2023-06-09	18.770	18.770	18.090	18.200	16.346	864,675
2023-06-08	19.250	19.490	18.630	18.770	16.858	751,859
2023-06-07	20.010	20.190	19.570	19.800	17.783	433,255
2023-06-06	20.430	20.430	19.680	19.920	17.891	920,117
2023-06-05	19.980	20.750	19.960	20.660	18.555	506,581
2023-06-02	20.150	20.250	19.630	19.630	17.630	693,932
2023-06-01	20.170	20.370	19.800	20.270	18.205	502,464
2023-05-31	20.880	21.000	20.410	20.570	18.474	520,307
2023-05-30	21.400	21.650	21.030	21.040	18.896	551,688
2023-05-29	21.600	21.620	21.150	21.330	19.157	260,969
2023-05-26	20.950	21.520	20.690	21.330	19.157	366,785
2023-05-25	21.580	21.640	20.780	21.070	18.923	1,007,042
2023-05-24	23.460	23.550	21.670	22.040	19.795	609,228
2023-05-23	24.290	25.150	23.630	23.670	21.259	319,850
2023-05-22	24.880	24.880	24.130	24.180	21.717	197,695
2023-05-19	25.430	25.770	25.160	25.160	22.597	135,678
2023-05-18	25.080	25.190	24.690	25.130	22.570	246,166
2023-05-17	24.930	25.270	24.630	24.920	22.381	157,880
2023-05-16	25.680	25.680	24.990	25.140	22.579	165,390
2023-05-15	25.870	26.090	25.620	25.760	23.136	87,715
2023-05-12	25.490	26.070	25.480	26.050	23.396	130,722
2023-05-11	25.080	25.600	25.080	25.490	22.893	133,175
2023-05-10	25.120	25.650	25.120	25.370	22.785	181,962
2023-05-09	26.060	26.060	25.160	25.280	22.705	236,270
2023-05-08	26.350	26.450	25.700	26.020	23.369	172,108
2023-05-05	26.050	26.270	25.910	26.230	23.558	100,320
2023-05-04	26.020	26.300	25.720	25.890	23.252	587,165
2023-05-03	26.310	26.390	25.790	26.200	23.531	144,576
2023-05-02	26.600	27.020	26.400	26.430	23.737	121,980
2023-05-01	26.750	26.920	26.310	26.460	23.764	429,890
2023-04-28	26.930	26.980	26.490	26.550	23.845	91,795
2023-04-27	26.620	27.210	26.420	26.570	23.863	89,463
2023-04-26	26.720	27.090	26.450	26.810	24.079	130,889
2023-04-24	26.780	26.910	26.450	26.880	24.142	82,100
2023-04-21	25.800	26.690	25.700	26.650	23.935	285,813
2023-04-20	25.370	26.690	25.370	26.120	23.459	290,880
2023-04-19	25.150	25.540	24.760	25.200	22.633	434,296
2023-04-18	25.770	25.950	25.250	25.300	22.722	185,657
2023-04-17	26.060	26.160	25.770	25.850	23.216	86,963
2023-04-14	25.800	26.070	25.695	25.770	23.145	114,798
2023-04-13	25.360	25.800	25.140	25.730	23.109	147,352
2023-04-12	25.500	25.660	25.030	25.600	22.992	262,223
2023-04-11	25.440	25.760	25.240	25.450	22.857	172,740
2023-04-06	25.560	25.990	24.710	24.940	22.399	140,191
2023-04-05	25.800	26.000	25.410	25.800	23.172	154,985
2023-04-04	25.410	26.160	25.170	25.610	23.001	378,952
2023-04-03	24.510	25.090	24.330	25.060	22.507	310,878

← NewerPage 15 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.