Lovisa Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	22.800	23.050	21.920	22.380	19.789	375,643
2022-10-10	23.150	23.360	22.880	22.880	20.232	204,467
2022-10-07	23.480	23.860	23.100	23.720	20.974	251,183
2022-10-06	24.200	24.330	23.760	23.860	21.098	478,661
2022-10-05	23.340	24.120	23.020	24.120	21.328	502,610
2022-10-04	21.860	22.980	21.680	22.790	20.152	367,796
2022-10-03	21.340	21.480	20.960	21.210	18.755	205,098
2022-09-30	21.410	21.740	21.020	21.270	18.808	419,194
2022-09-29	22.640	22.750	22.300	22.360	19.772	229,208
2022-09-28	21.620	22.180	21.400	21.990	19.445	459,409
2022-09-27	22.010	22.190	21.630	22.070	19.515	282,964
2022-09-26	22.120	22.220	21.610	21.930	19.392	523,273
2022-09-23	22.550	22.820	22.230	22.350	19.763	363,514
2022-09-21	23.000	23.290	22.710	23.270	20.576	372,233
2022-09-20	23.300	23.450	22.830	23.250	20.559	346,108
2022-09-19	22.990	23.140	22.360	22.730	20.099	364,041
2022-09-16	24.050	24.100	22.510	22.510	19.904	2,122,491
2022-09-15	23.880	23.970	23.520	23.590	20.859	451,810
2022-09-14	23.350	23.710	23.150	23.610	20.877	944,666
2022-09-13	24.500	24.890	24.360	24.700	21.514	556,054
2022-09-12	24.550	25.130	24.370	24.390	21.244	532,436
2022-09-09	23.840	24.430	23.590	23.750	20.686	397,321
2022-09-08	23.000	23.840	22.890	23.840	20.765	672,488
2022-09-07	22.800	23.020	21.950	23.000	20.033	588,509
2022-09-06	22.860	23.570	22.800	22.870	19.920	649,145
2022-09-05	22.890	23.950	22.890	22.960	19.998	888,156
2022-09-02	22.000	22.450	21.550	22.080	19.232	341,755
2022-09-01	22.430	23.260	22.000	22.300	19.423	781,658
2022-08-31	21.880	23.070	21.730	23.070	20.094	756,455
2022-08-30	20.250	21.720	20.250	21.520	18.744	1,258,091
2022-08-29	19.800	20.240	18.830	19.820	17.263	803,874
2022-08-26	19.000	19.000	18.350	18.670	16.262	148,075
2022-08-25	19.320	19.320	18.510	18.700	16.288	75,106
2022-08-24	18.330	18.780	18.325	18.640	16.236	136,406
2022-08-23	17.980	18.480	17.980	18.270	15.913	94,909
2022-08-22	18.500	18.880	18.330	18.440	16.061	201,595
2022-08-19	18.700	19.200	18.630	19.100	16.636	170,443
2022-08-18	18.590	18.760	18.320	18.640	16.236	156,318
2022-08-17	18.750	18.890	18.560	18.600	16.201	155,957
2022-08-16	19.420	19.500	18.750	18.850	16.418	454,512
2022-08-15	19.000	19.470	18.860	19.380	16.880	227,631
2022-08-12	18.440	18.770	18.220	18.680	16.270	84,167
2022-08-11	18.000	18.620	18.000	18.580	16.183	198,305
2022-08-10	17.700	17.940	17.490	17.560	15.295	81,912
2022-08-09	17.610	17.980	17.450	17.770	15.478	109,192
2022-08-08	17.530	17.530	17.000	17.290	15.060	257,468
2022-08-05	17.730	17.890	17.440	17.660	15.382	158,160
2022-08-04	18.000	18.220	17.570	17.620	15.347	170,694
2022-08-03	17.590	17.590	17.160	17.480	15.225	239,423
2022-08-02	16.940	17.720	16.830	17.700	15.417	171,030
2022-08-01	17.970	17.970	17.050	17.100	14.894	173,161
2022-07-29	18.160	18.240	17.610	17.800	15.504	175,613
2022-07-28	16.810	17.590	16.730	17.400	15.155	269,852
2022-07-27	15.860	16.420	15.660	16.400	14.284	233,860
2022-07-26	16.770	16.770	16.130	16.150	14.067	96,310
2022-07-25	16.880	16.955	16.560	16.690	14.537	99,780
2022-07-22	16.850	17.395	16.850	16.930	14.746	206,966
2022-07-21	16.360	16.790	16.170	16.790	14.624	155,767
2022-07-20	16.000	16.740	16.000	16.420	14.302	152,878
2022-07-19	16.210	16.210	15.580	15.800	13.762	103,496

← NewerPage 18 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.