Lovisa Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 37.370 | 37.370 | 36.000 | 36.360 | 34.968 | 197,441 |
| 2025-11-05 | 37.440 | 37.630 | 36.300 | 37.090 | 35.670 | 112,042 |
| 2025-11-04 | 36.280 | 36.490 | 35.800 | 36.280 | 34.891 | 132,593 |
| 2025-11-03 | 36.750 | 36.890 | 36.220 | 36.370 | 34.978 | 523,643 |
| 2025-10-31 | 37.980 | 37.980 | 36.025 | 36.240 | 34.853 | 224,537 |
| 2025-10-30 | 37.830 | 38.100 | 37.280 | 38.050 | 36.593 | 125,068 |
| 2025-10-29 | 38.000 | 38.530 | 37.830 | 38.230 | 36.767 | 87,020 |
| 2025-10-28 | 38.600 | 38.890 | 37.550 | 37.730 | 36.286 | 120,525 |
| 2025-10-27 | 38.650 | 38.890 | 38.180 | 38.600 | 37.122 | 101,490 |
| 2025-10-24 | 38.780 | 39.330 | 38.500 | 38.620 | 37.142 | 111,351 |
| 2025-10-23 | 37.520 | 38.740 | 37.520 | 38.640 | 37.161 | 118,690 |
| 2025-10-22 | 38.200 | 38.280 | 37.780 | 38.090 | 36.632 | 119,148 |
| 2025-10-21 | 37.770 | 38.400 | 37.715 | 38.320 | 36.853 | 86,754 |
| 2025-10-20 | 38.000 | 38.300 | 37.500 | 37.770 | 36.324 | 63,809 |
← NewerPage 5 of 5 · 254 trading days
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.