Lovisa Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	23.750	24.220	23.465	24.060	23.713	631,509
2026-04-30	23.200	23.740	23.200	23.650	23.309	172,166
2026-04-29	23.210	23.920	23.140	23.470	23.131	154,792
2026-04-28	23.520	23.730	23.250	23.390	23.053	144,834
2026-04-27	23.530	24.010	23.520	23.790	23.447	99,925
2026-04-24	24.270	24.270	23.450	23.710	23.368	118,739
2026-04-23	23.770	24.350	23.740	24.000	23.654	185,762
2026-04-22	24.710	24.710	24.130	24.270	23.920	194,314
2026-04-21	25.000	25.280	24.280	24.710	24.353	252,583
2026-04-20	24.200	25.130	24.190	24.850	24.491	280,735
2026-04-17	23.210	24.110	23.210	23.810	23.466	419,758
2026-04-16	23.650	23.650	22.765	23.430	23.092	423,169
2026-04-15	23.240	23.570	22.440	22.640	22.313	253,034
2026-04-14	23.770	24.100	22.710	22.800	22.471	328,584
2026-04-13	22.960	23.330	22.580	23.260	22.924	263,208
2026-04-10	22.950	23.700	22.690	23.320	22.984	336,256
2026-04-09	23.290	23.440	22.960	23.070	22.737	424,947
2026-04-08	22.500	24.340	22.500	24.040	23.693	390,687
2026-04-07	21.600	22.320	21.060	21.420	21.111	244,538
2026-04-02	21.820	21.990	20.970	21.000	20.697	269,628
2026-04-01	21.510	22.320	21.510	21.760	21.446	432,385
2026-03-31	21.070	21.505	20.570	21.160	20.855	415,624
2026-03-30	21.640	21.720	21.230	21.510	21.200	225,462
2026-03-27	22.750	23.130	21.990	22.060	21.742	494,459
2026-03-26	22.220	22.970	22.200	22.800	22.471	541,902
2026-03-25	21.250	22.795	21.220	22.470	22.146	492,203
2026-03-24	22.320	22.320	20.650	21.120	20.815	423,037
2026-03-23	20.020	21.260	19.300	21.070	20.766	567,931
2026-03-20	20.500	21.400	20.100	20.320	20.027	1,435,194
2026-03-19	20.500	20.750	20.150	20.270	19.978	407,617
2026-03-18	20.800	22.000	20.630	20.760	20.460	247,199
2026-03-17	21.010	21.505	20.480	20.800	20.500	219,217
2026-03-16	20.700	21.010	20.450	21.010	20.707	206,221
2026-03-13	20.860	21.040	20.150	20.840	20.539	497,295
2026-03-12	21.820	22.080	20.090	20.790	20.490	836,282
2026-03-11	22.940	23.000	22.010	22.360	22.037	481,576
2026-03-10	22.500	23.020	22.020	22.590	22.264	486,806
2026-03-09	21.440	22.270	21.010	21.920	21.604	553,945
2026-03-06	21.420	22.420	21.290	21.960	21.643	543,447
2026-03-05	22.500	22.575	21.210	21.470	21.160	1,723,897
2026-03-04	22.410	22.550	21.310	21.900	21.062	3,275,332
2026-03-03	23.200	23.560	22.040	22.480	21.619	1,007,320
2026-03-02	23.900	24.200	22.720	23.470	22.572	688,205
2026-02-27	24.810	24.940	23.900	23.930	23.014	2,123,593
2026-02-26	25.100	25.440	24.130	24.700	23.755	295,173
2026-02-25	25.000	25.290	23.760	25.090	24.130	228,980
2026-02-24	25.500	25.770	24.860	24.890	23.937	232,617
2026-02-23	26.180	26.490	25.510	25.840	24.851	213,110
2026-02-20	26.900	27.680	25.710	26.210	25.207	394,795
2026-02-19	27.950	28.380	25.940	27.040	26.005	949,148
2026-02-18	29.750	31.020	29.750	31.010	29.823	98,589
2026-02-17	28.500	30.060	28.460	29.920	28.775	159,812
2026-02-16	28.400	29.200	28.060	28.850	27.746	181,646
2026-02-13	28.680	29.380	27.610	28.380	27.294	290,128
2026-02-12	32.510	32.705	29.390	29.390	28.265	303,281
2026-02-11	33.400	33.850	32.550	33.030	31.766	187,568
2026-02-10	32.000	33.310	32.000	33.170	31.900	132,161
2026-02-09	32.000	32.195	31.335	32.090	30.862	140,267
2026-02-06	31.530	31.600	31.000	31.210	30.015	114,655
2026-02-05	31.000	32.370	30.560	32.090	30.862	257,496

← NewerPage 3 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.