Lovisa Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	23.940	24.260	23.820	24.200	21.399	175,337
2023-01-05	24.100	24.220	23.860	24.010	21.231	228,077
2023-01-04	23.550	24.200	23.420	24.010	21.231	280,190
2023-01-03	23.500	23.500	22.710	23.120	20.444	138,610
2022-12-30	23.220	23.340	22.970	23.110	20.435	189,153
2022-12-29	22.800	23.110	22.610	23.060	20.391	148,647
2022-12-28	22.920	23.150	22.600	22.940	20.285	209,525
2022-12-23	22.600	22.930	22.460	22.790	20.152	113,367
2022-12-22	22.850	22.960	22.600	22.930	20.276	208,398
2022-12-21	22.820	22.830	22.330	22.450	19.851	209,394
2022-12-20	23.580	23.580	22.590	22.740	20.108	302,080
2022-12-19	23.100	23.990	23.000	23.750	21.001	246,460
2022-12-16	22.180	23.110	22.130	23.080	20.408	579,830
2022-12-15	22.850	22.960	22.580	22.840	20.196	367,034
2022-12-14	23.150	23.300	22.940	23.000	20.338	287,077
2022-12-13	23.040	23.300	22.860	22.990	20.329	379,385
2022-12-12	22.610	22.845	22.450	22.780	20.143	198,151
2022-12-09	22.500	22.860	22.340	22.840	20.196	157,960
2022-12-08	22.500	22.630	22.310	22.540	19.931	245,811
2022-12-07	22.520	22.640	22.090	22.510	19.904	388,030
2022-12-06	22.980	23.080	22.510	22.860	20.214	339,766
2022-12-05	23.050	23.400	22.900	23.090	20.417	464,926
2022-12-02	23.110	23.400	23.010	23.110	20.435	283,088
2022-12-01	23.990	23.990	22.780	23.110	20.435	357,689
2022-11-30	23.040	23.480	22.780	23.480	20.762	530,289
2022-11-29	23.410	23.515	23.010	23.500	20.780	230,681
2022-11-28	23.500	23.560	23.050	23.440	20.727	318,673
2022-11-25	23.740	23.810	23.420	23.500	20.780	224,686
2022-11-24	23.950	24.050	23.530	23.740	20.992	347,210
2022-11-23	24.590	24.590	24.210	24.230	21.425	180,456
2022-11-22	24.550	24.990	23.380	24.450	21.620	436,318
2022-11-21	24.500	24.790	23.850	24.450	21.620	716,367
2022-11-18	26.460	26.850	23.600	23.850	21.089	944,091
2022-11-17	24.890	25.800	24.570	25.680	22.708	319,180
2022-11-16	24.590	25.110	24.460	24.880	22.000	190,617
2022-11-15	24.700	24.940	24.380	24.590	21.744	149,359
2022-11-14	24.650	24.810	24.460	24.530	21.691	212,198
2022-11-11	24.410	25.080	23.970	24.430	21.602	555,709
2022-11-10	22.940	23.290	22.500	23.070	20.400	202,795
2022-11-09	24.400	24.590	23.310	23.580	20.851	210,125
2022-11-08	24.400	24.550	24.060	24.310	21.496	301,445
2022-11-07	24.250	24.930	23.660	23.990	21.213	200,873
2022-11-04	24.130	24.330	23.770	24.250	21.443	189,338
2022-11-03	24.040	24.510	23.930	24.230	21.425	114,159
2022-11-02	24.800	25.130	24.570	24.810	21.938	273,605
2022-11-01	24.380	24.850	24.050	24.770	21.903	408,267
2022-10-31	23.840	24.540	23.840	24.400	21.576	391,223
2022-10-28	23.740	23.800	22.930	23.190	20.506	275,517
2022-10-27	23.430	24.100	23.240	24.020	21.240	241,657
2022-10-26	23.460	23.910	23.190	23.190	20.506	179,030
2022-10-25	23.010	23.340	22.720	23.000	20.338	244,974
2022-10-24	23.500	23.780	22.700	22.800	20.161	200,091
2022-10-21	22.390	22.810	22.110	22.790	20.152	297,941
2022-10-20	22.680	22.910	22.220	22.760	20.126	292,290
2022-10-19	22.800	23.040	22.520	23.030	20.364	188,057
2022-10-18	22.500	22.760	22.270	22.650	20.028	187,456
2022-10-17	21.810	22.370	21.630	22.190	19.621	244,435
2022-10-14	22.350	22.440	21.950	22.210	19.639	273,073
2022-10-13	22.290	22.320	22.000	22.000	19.453	171,738
2022-10-12	22.400	22.770	22.200	22.380	19.789	255,416

← NewerPage 17 of 22 · 1,265 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.