Lovisa Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	15.790	16.090	15.480	16.090	14.014	174,064
2022-07-15	15.810	16.240	15.560	15.690	13.666	68,871
2022-07-14	15.410	16.030	15.410	15.850	13.805	261,339
2022-07-13	15.200	15.620	15.100	15.620	13.605	262,127
2022-07-12	16.000	16.000	15.260	15.360	13.379	339,324
2022-07-11	16.880	16.880	15.840	15.930	13.875	218,321
2022-07-08	16.290	16.880	16.290	16.880	14.703	220,105
2022-07-07	15.500	16.200	15.290	16.150	14.067	323,632
2022-07-06	15.980	16.200	15.410	15.460	13.466	291,692
2022-07-05	14.500	15.190	14.370	15.150	13.196	321,511
2022-07-04	14.460	14.830	14.390	14.500	12.630	108,691
2022-07-01	13.860	14.410	13.860	14.260	12.421	155,406
2022-06-30	13.970	14.250	13.810	13.810	12.029	125,691
2022-06-29	13.950	14.180	13.710	13.970	12.168	197,960
2022-06-28	14.400	14.490	14.200	14.450	12.586	179,318
2022-06-27	14.750	14.750	14.100	14.440	12.577	229,010
2022-06-24	13.530	14.160	13.350	14.050	12.238	187,135
2022-06-23	13.310	13.380	13.030	13.170	11.471	239,423
2022-06-22	14.000	14.160	13.120	13.340	11.619	286,407
2022-06-21	13.100	13.570	13.030	13.470	11.732	149,126
2022-06-20	13.040	13.340	12.780	13.070	11.384	358,341
2022-06-17	12.750	13.000	12.350	12.890	11.227	388,700
2022-06-16	13.300	13.430	12.990	13.070	11.384	189,324
2022-06-15	13.350	13.490	13.020	13.050	11.367	137,739
2022-06-14	12.990	13.470	12.580	13.390	11.663	387,717
2022-06-10	13.970	13.980	13.290	13.640	11.881	376,696
2022-06-09	13.800	14.290	13.740	14.030	12.220	161,625
2022-06-08	13.900	14.090	13.510	13.550	11.802	241,539
2022-06-07	14.210	14.340	13.920	13.950	12.151	110,645
2022-06-06	14.200	14.300	13.940	14.100	12.281	144,101
2022-06-03	14.400	14.760	14.300	14.560	12.682	76,614
2022-06-02	14.540	14.650	14.210	14.400	12.542	125,121
2022-06-01	14.840	14.990	14.640	14.890	12.969	161,349
2022-05-31	15.250	15.420	14.960	15.060	13.117	434,798
2022-05-30	15.030	15.430	14.770	15.410	13.422	122,340
2022-05-27	14.610	14.860	14.350	14.650	12.760	258,101
2022-05-26	14.500	15.100	14.460	14.460	12.595	165,780
2022-05-25	14.990	15.060	14.570	14.720	12.821	152,353
2022-05-24	15.500	15.630	14.810	15.090	13.143	295,463
2022-05-23	15.370	15.630	15.200	15.490	13.492	147,330
2022-05-20	15.250	15.620	15.180	15.460	13.466	161,902
2022-05-19	15.490	15.650	15.280	15.280	13.309	179,058
2022-05-18	16.040	16.200	15.720	16.040	13.971	149,391
2022-05-17	15.990	16.100	15.550	15.870	13.823	164,463
2022-05-16	16.220	16.480	15.780	15.810	13.771	210,093
2022-05-13	15.990	16.080	15.530	15.850	13.805	406,442
2022-05-12	15.850	15.960	14.920	15.250	13.283	390,335
2022-05-11	15.800	16.170	15.440	16.090	14.014	320,653
2022-05-10	15.110	15.770	14.700	15.750	13.718	412,889
2022-05-09	16.210	16.450	15.490	15.590	13.579	215,373
2022-05-06	17.210	17.440	16.220	16.630	14.485	698,901
2022-05-05	17.850	17.910	17.230	17.880	15.574	273,041
2022-05-04	17.490	17.600	17.050	17.400	15.155	251,917
2022-05-03	16.550	17.180	16.550	17.040	14.842	183,105
2022-05-02	16.190	16.580	16.050	16.460	14.337	306,395
2022-04-29	16.550	16.700	16.320	16.540	14.406	92,087
2022-04-28	16.550	16.630	16.090	16.120	14.041	122,577
2022-04-27	16.600	16.640	16.210	16.310	14.206	125,203
2022-04-26	17.000	17.190	16.550	16.840	14.668	354,758
2022-04-22	17.930	17.930	17.130	17.290	15.060	176,005

← NewerPage 19 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.