Lovisa Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	20.980	21.410	20.670	21.400	21.091	212,978
2026-07-24	21.560	21.560	20.550	20.660	20.362	397,824
2026-07-23	21.820	22.180	21.600	21.620	21.308	375,465
2026-07-22	22.010	22.510	21.690	21.850	21.535	211,120
2026-07-21	21.500	22.250	21.060	22.150	21.830	323,776
2026-07-20	23.740	23.740	22.815	22.840	22.510	161,201
2026-07-17	23.650	23.970	23.200	23.350	23.013	151,244
2026-07-16	22.600	23.710	22.470	23.630	23.289	269,028
2026-07-15	22.830	23.020	22.350	22.520	22.195	129,112
2026-07-14	22.600	22.770	22.315	22.590	22.264	105,425
2026-07-13	23.000	23.000	22.205	22.600	22.274	186,857
2026-07-10	23.250	23.280	22.620	22.880	22.550	216,387
2026-07-09	22.170	23.330	22.170	23.200	22.865	354,969
2026-07-08	22.240	22.780	22.000	22.640	22.313	258,438
2026-07-07	22.280	22.870	22.160	22.680	22.353	320,590
2026-07-06	22.170	22.620	22.040	22.490	22.166	179,289
2026-07-03	22.420	22.730	21.400	22.110	21.791	304,302
2026-07-02	22.910	23.120	22.170	22.480	22.156	164,123
2026-07-01	23.650	23.690	22.610	22.960	22.629	173,323
2026-06-30	24.140	24.230	23.420	23.630	23.289	203,798
2026-06-29	23.500	24.210	23.430	23.880	23.535	164,877
2026-06-26	22.970	23.390	22.690	23.250	22.915	213,124
2026-06-25	22.540	23.250	22.070	23.090	22.757	267,379
2026-06-24	22.840	22.840	21.840	21.980	21.663	390,633
2026-06-23	23.400	23.400	22.630	22.830	22.501	219,474
2026-06-22	23.400	23.800	23.110	23.420	23.082	343,665
2026-06-19	23.010	23.410	22.810	23.410	23.072	465,563
2026-06-18	23.270	23.660	22.710	23.030	22.698	275,380
2026-06-17	22.770	22.830	22.510	22.830	22.501	296,434
2026-06-16	22.390	22.840	22.020	22.780	22.451	252,815
2026-06-15	22.560	22.960	22.180	22.760	22.432	336,150
2026-06-12	21.990	22.490	21.770	22.200	21.880	280,577
2026-06-11	20.940	21.520	20.790	21.430	21.121	434,598
2026-06-10	20.910	21.460	20.750	21.460	21.150	333,028
2026-06-09	20.270	21.010	20.030	20.920	20.618	237,498
2026-06-05	20.630	21.050	20.300	20.430	20.135	297,333
2026-06-04	20.440	21.140	20.300	20.630	20.332	232,769
2026-06-03	22.440	22.440	20.700	20.910	20.608	508,628
2026-06-02	22.920	23.470	22.030	22.480	22.156	501,952
2026-06-01	23.090	23.440	22.840	23.100	22.767	206,741
2026-05-29	22.650	23.420	22.450	23.220	22.885	505,634
2026-05-28	22.640	23.070	22.560	22.610	22.284	293,570
2026-05-27	22.490	23.000	21.960	22.890	22.560	670,647
2026-05-26	22.500	22.630	22.160	22.490	22.166	260,742
2026-05-25	21.540	22.400	21.475	22.190	21.870	278,347
2026-05-22	21.900	22.380	21.400	21.890	21.574	258,373
2026-05-21	21.380	22.035	21.130	21.580	21.269	342,882
2026-05-20	21.480	21.820	20.580	20.880	20.579	544,164
2026-05-19	21.740	21.740	21.010	21.180	20.874	354,670
2026-05-18	22.150	22.190	21.140	21.210	20.904	385,372
2026-05-15	22.000	22.450	21.510	22.210	21.890	340,107
2026-05-14	21.530	22.150	21.255	21.520	21.210	683,145
2026-05-13	21.640	21.720	20.800	21.530	21.219	473,438
2026-05-12	22.340	22.430	21.420	21.830	21.515	469,422
2026-05-11	22.680	23.010	22.090	22.930	22.599	155,551
2026-05-08	22.600	23.185	22.530	22.760	22.432	200,388
2026-05-07	22.220	23.250	21.910	23.200	22.865	512,084
2026-05-06	22.700	23.000	21.980	22.130	21.811	302,200
2026-05-05	22.250	22.650	22.050	22.240	21.919	750,202
2026-05-04	23.990	24.290	22.680	22.700	22.373	258,843

← NewerPage 2 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.