Lovisa Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	17.540	17.540	17.300	17.500	15.243	233,889
2022-04-20	17.860	17.860	17.060	17.290	15.060	298,771
2022-04-19	17.730	17.780	17.380	17.470	15.216	173,089
2022-04-14	18.110	18.110	17.600	17.780	15.486	249,159
2022-04-13	17.960	18.000	17.560	17.560	15.295	96,700
2022-04-12	17.800	17.860	17.250	17.530	15.269	99,811
2022-04-11	17.870	18.340	17.750	17.840	15.539	374,719
2022-04-08	17.750	18.110	17.700	17.870	15.565	76,809
2022-04-07	17.980	17.980	17.510	17.890	15.582	453,653
2022-04-06	18.130	18.240	17.900	17.980	15.661	61,526
2022-04-05	18.650	18.860	18.280	18.330	15.965	79,620
2022-04-04	18.350	18.760	18.070	18.690	16.279	183,183
2022-04-01	18.740	19.070	18.150	18.320	15.957	161,106
2022-03-31	19.330	19.330	18.690	18.720	16.305	196,862
2022-03-30	19.280	19.680	19.100	19.240	16.758	251,319
2022-03-29	19.090	19.390	18.790	18.950	16.506	94,464
2022-03-28	19.000	19.140	18.310	18.610	16.209	197,380
2022-03-25	19.460	19.590	18.800	18.850	16.418	103,858
2022-03-24	19.500	19.550	19.170	19.310	16.819	221,407
2022-03-23	19.150	19.420	18.800	19.380	16.880	243,983
2022-03-22	19.010	19.440	18.855	19.140	16.671	207,149
2022-03-21	19.800	19.840	18.950	19.010	16.558	244,164
2022-03-18	19.500	19.610	19.180	19.450	16.941	573,868
2022-03-17	19.360	19.490	19.040	19.240	16.758	215,994
2022-03-16	18.500	18.800	18.220	18.800	16.375	211,250
2022-03-15	17.720	18.270	17.630	17.960	15.643	255,106
2022-03-14	17.890	18.000	17.560	17.870	15.565	208,775
2022-03-11	18.600	18.810	17.830	17.890	15.582	211,533
2022-03-10	18.100	18.910	18.010	18.640	16.236	224,457
2022-03-09	16.850	17.850	16.700	17.700	15.417	303,297
2022-03-08	17.240	17.440	16.480	16.810	14.642	695,512
2022-03-07	19.550	19.690	17.390	17.700	15.094	479,247
2022-03-04	20.510	20.510	19.490	19.620	16.732	162,220
2022-03-03	20.010	20.215	19.740	19.960	17.022	203,994
2022-03-02	20.160	20.460	19.630	19.810	16.894	286,222
2022-03-01	20.040	20.560	19.680	20.430	17.423	488,147
2022-02-28	20.020	21.200	19.860	19.940	17.005	403,457
2022-02-25	19.980	20.230	19.260	19.860	16.937	403,807
2022-02-24	21.000	21.250	18.250	18.500	15.777	1,192,274
2022-02-23	15.510	16.640	15.350	16.550	14.114	274,124
2022-02-22	16.080	16.880	15.540	15.580	13.287	251,185
2022-02-21	16.800	16.850	15.710	16.070	13.704	462,155
2022-02-18	17.000	17.310	16.800	17.060	14.549	227,021
2022-02-17	18.200	18.200	17.400	17.450	14.881	105,525
2022-02-16	17.410	18.080	17.410	18.040	15.384	63,734
2022-02-15	18.000	18.000	17.370	17.460	14.890	108,570
2022-02-14	17.890	17.890	17.340	17.700	15.094	152,786
2022-02-11	18.440	18.455	17.950	18.090	15.427	87,134
2022-02-10	18.810	19.100	18.570	18.710	15.956	206,568
2022-02-09	18.490	18.690	18.210	18.670	15.922	88,285
2022-02-08	17.900	18.370	17.900	18.320	15.623	138,331
2022-02-07	17.590	17.930	17.510	17.840	15.214	136,508
2022-02-04	17.480	17.710	17.380	17.710	15.103	211,293
2022-02-03	18.500	18.500	17.300	17.700	15.094	148,016
2022-02-02	18.000	18.350	17.830	18.200	15.521	61,934
2022-02-01	18.140	18.300	17.840	17.980	15.333	130,214
2022-01-31	17.060	17.940	16.710	17.650	15.052	269,450
2022-01-28	16.730	17.580	16.440	17.200	14.668	497,842
2022-01-27	17.320	17.430	16.310	16.820	14.344	401,582
2022-01-25	16.550	17.820	16.520	17.150	14.625	290,903

← NewerPage 20 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.