Lovisa Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	32.100	32.100	30.510	30.800	29.621	304,016
2026-02-03	32.000	32.480	31.300	32.370	31.131	173,216
2026-02-02	30.430	32.110	30.390	31.440	30.236	184,930
2026-01-30	31.020	31.615	30.850	30.990	29.804	266,584
2026-01-29	30.610	31.000	30.000	30.820	29.640	180,659
2026-01-28	30.360	31.020	30.065	30.500	29.332	161,467
2026-01-27	31.350	31.465	30.920	31.070	29.881	84,252
2026-01-23	30.780	31.890	30.740	31.170	29.977	104,543
2026-01-22	30.390	31.215	30.290	30.970	29.784	190,471
2026-01-21	30.770	31.120	29.730	30.200	29.044	168,041
2026-01-20	30.050	31.185	30.050	31.050	29.861	174,359
2026-01-19	30.530	30.920	29.925	30.280	29.121	104,001
2026-01-16	30.020	30.920	30.020	30.700	29.525	112,788
2026-01-15	29.270	30.080	29.095	30.020	28.871	183,681
2026-01-14	29.510	31.750	29.510	29.980	28.832	301,599
2026-01-13	29.300	29.940	28.590	28.690	27.592	121,283
2026-01-12	29.480	29.850	29.150	29.640	28.505	108,174
2026-01-09	28.800	29.435	28.800	29.170	28.053	134,189
2026-01-08	28.320	29.300	28.320	28.990	27.880	101,122
2026-01-07	29.000	29.000	28.290	28.790	27.688	134,082
2026-01-06	29.920	29.920	28.090	28.110	27.034	96,463
2026-01-05	29.840	29.840	29.260	29.460	28.332	92,849
2026-01-02	29.310	29.410	28.560	29.290	28.169	60,924
2025-12-31	29.480	29.480	28.980	29.310	28.188	52,786
2025-12-30	30.120	30.120	29.320	29.340	28.217	73,619
2025-12-29	29.850	30.240	29.150	29.240	28.121	71,866
2025-12-24	29.600	29.840	29.350	29.830	28.688	44,544
2025-12-23	30.000	30.140	29.610	30.000	28.852	78,186
2025-12-22	30.500	30.670	29.500	29.780	28.640	175,715
2025-12-19	30.160	30.820	29.800	30.500	29.332	408,717
2025-12-18	28.510	29.590	28.440	28.850	27.746	257,850
2025-12-17	29.630	29.880	28.640	28.700	27.601	243,960
2025-12-16	29.530	29.960	28.920	29.330	28.207	218,762
2025-12-15	29.860	30.250	29.610	29.910	28.765	99,573
2025-12-12	30.990	30.990	29.780	29.940	28.794	156,307
2025-12-11	31.220	31.460	30.530	30.800	29.621	231,658
2025-12-10	31.190	31.480	30.330	30.590	29.419	173,353
2025-12-09	31.410	31.630	30.740	31.120	29.929	150,143
2025-12-08	31.550	32.015	31.040	31.660	30.448	76,954
2025-12-05	32.000	32.240	31.510	31.750	30.535	186,597
2025-12-04	31.170	31.810	30.950	31.790	30.573	211,280
2025-12-03	31.510	32.550	31.305	31.580	30.371	192,339
2025-12-02	30.780	32.310	30.650	31.610	30.400	114,210
2025-12-01	31.750	32.330	31.245	31.740	30.525	172,093
2025-11-28	32.140	32.770	31.990	32.130	30.900	119,520
2025-11-27	31.660	31.990	31.240	31.930	30.708	152,295
2025-11-26	30.880	31.715	30.850	31.210	30.015	304,033
2025-11-25	30.950	31.570	30.680	30.930	29.746	210,147
2025-11-24	31.000	31.500	30.110	30.680	29.506	337,000
2025-11-21	33.900	33.900	29.500	30.020	28.871	653,402
2025-11-20	34.720	35.420	34.550	34.820	33.487	212,921
2025-11-19	34.050	34.780	34.000	34.520	33.199	227,561
2025-11-18	35.710	35.920	34.580	34.890	33.554	138,832
2025-11-17	34.520	35.400	34.110	35.390	34.035	120,612
2025-11-14	34.770	35.310	33.890	35.210	33.862	150,286
2025-11-13	35.490	36.110	35.060	35.590	34.228	187,929
2025-11-12	36.120	36.120	35.045	35.490	34.131	184,629
2025-11-11	36.830	36.980	35.880	35.900	34.526	122,434
2025-11-10	36.160	36.900	36.140	36.620	35.218	131,421
2025-11-07	36.170	36.500	35.630	35.770	34.401	189,136

← NewerPage 4 of 22 · 1,268 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.