Lovisa Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	24.510	25.090	24.330	25.060	22.507	310,878
2023-03-31	23.850	24.320	23.620	24.240	21.770	134,977
2023-03-30	23.470	23.910	23.330	23.600	21.196	180,409
2023-03-29	23.200	23.450	22.990	23.270	20.899	177,045
2023-03-28	22.680	23.430	22.610	23.250	20.881	223,815
2023-03-27	23.000	23.160	22.580	22.680	20.369	233,685
2023-03-24	23.020	23.490	22.610	22.710	20.396	191,022
2023-03-23	23.240	23.470	23.140	23.190	20.827	300,994
2023-03-22	23.100	23.500	22.760	23.440	21.052	247,378
2023-03-21	22.150	22.760	21.830	22.760	20.441	208,130
2023-03-20	22.540	22.750	22.100	22.100	19.849	240,878
2023-03-17	22.840	23.190	22.670	22.990	20.648	159,135
2023-03-16	23.120	23.470	22.230	22.610	20.307	526,414
2023-03-15	24.240	24.400	23.420	23.500	21.106	255,852
2023-03-14	24.190	24.430	24.020	24.240	21.770	360,839
2023-03-13	24.400	24.600	24.130	24.420	21.932	117,082
2023-03-10	24.670	24.970	24.340	24.520	22.022	314,828
2023-03-09	24.960	25.340	24.860	25.010	22.462	206,480
2023-03-08	24.560	25.260	24.480	25.030	22.480	327,127
2023-03-07	24.150	24.630	23.990	24.630	22.121	182,400
2023-03-06	24.400	24.620	24.110	24.600	21.753	178,556
2023-03-03	23.970	24.210	23.760	24.010	21.231	199,448
2023-03-02	24.450	24.450	23.680	23.840	21.080	261,482
2023-03-01	23.650	24.370	23.260	24.250	21.443	258,065
2023-02-28	24.180	24.390	24.030	24.100	21.310	317,666
2023-02-27	24.750	24.750	23.950	24.180	21.381	287,623
2023-02-24	24.900	25.100	24.390	25.010	22.115	288,986
2023-02-23	24.300	25.400	24.300	24.740	21.876	295,544
2023-02-22	23.760	24.770	22.880	23.850	21.089	498,154
2023-02-21	23.850	24.190	23.820	24.060	21.275	184,751
2023-02-20	23.770	24.375	23.580	24.080	21.293	166,216
2023-02-17	23.560	24.150	23.400	23.880	21.116	275,108
2023-02-16	23.910	24.400	23.800	24.030	21.248	485,172
2023-02-15	24.100	24.280	23.690	23.790	21.036	201,532
2023-02-14	24.130	24.220	23.750	23.930	21.160	249,708
2023-02-13	24.180	24.540	23.720	23.840	21.080	242,552
2023-02-10	23.940	24.490	23.940	24.330	21.514	131,792
2023-02-09	24.240	24.380	23.910	24.360	21.540	177,422
2023-02-08	24.600	24.870	24.090	24.430	21.602	270,969
2023-02-07	24.630	24.920	24.330	24.790	21.921	288,659
2023-02-06	25.590	25.590	24.530	24.740	21.876	280,807
2023-02-03	26.100	26.100	25.430	25.790	22.805	272,680
2023-02-02	26.250	26.250	24.930	25.760	22.778	375,814
2023-02-01	26.550	26.800	25.450	25.570	22.610	378,686
2023-01-31	26.500	26.500	25.950	26.290	23.247	334,387
2023-01-30	26.790	26.990	26.430	26.500	23.433	231,055
2023-01-27	26.860	27.110	26.270	26.620	23.539	361,726
2023-01-25	26.150	26.960	26.150	26.810	23.707	281,831
2023-01-24	25.900	26.010	25.510	25.980	22.973	233,969
2023-01-23	25.790	26.030	25.550	25.680	22.708	133,528
2023-01-20	25.340	25.820	25.200	25.480	22.531	313,963
2023-01-19	25.970	26.210	25.710	25.710	22.734	291,938
2023-01-18	25.200	25.880	24.820	25.460	22.513	442,420
2023-01-17	25.850	25.970	25.460	25.820	22.831	180,379
2023-01-16	26.390	26.500	25.790	25.860	22.867	262,635
2023-01-13	25.830	26.490	25.620	26.160	23.132	221,245
2023-01-12	25.100	25.770	24.740	25.450	22.504	407,696
2023-01-11	24.620	25.350	24.480	25.330	22.398	168,243
2023-01-10	24.250	24.250	23.640	24.210	21.408	248,213
2023-01-09	24.490	24.640	24.180	24.280	21.470	168,947

← NewerPage 16 of 22 · 1,270 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.