Lovisa Holdings Ltd historical data

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

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
2025-10-17	38.290	38.390	37.070	37.670	36.228	121,085
2025-10-16	38.520	39.070	38.260	38.780	37.296	173,558
2025-10-15	38.440	38.940	37.800	38.050	36.593	244,832
2025-10-14	37.750	38.260	37.175	37.950	36.497	125,150
2025-10-13	37.530	37.990	37.260	37.710	36.266	124,795
2025-10-10	37.950	38.680	37.810	38.300	36.834	159,443
2025-10-09	37.500	38.310	37.200	38.010	36.555	174,188
2025-10-08	37.200	37.200	36.210	37.060	35.641	120,373
2025-10-07	37.050	37.650	36.880	37.140	35.718	362,305
2025-10-06	38.000	38.000	37.130	37.340	35.911	60,301
2025-10-03	37.500	37.750	37.115	37.710	36.266	138,608
2025-10-02	37.070	38.010	36.600	37.520	36.084	187,666
2025-10-01	37.500	37.640	36.650	37.140	35.718	179,913
2025-09-30	37.520	37.810	37.290	37.390	35.959	184,790
2025-09-29	37.530	37.875	37.230	37.570	36.132	121,656
2025-09-26	36.930	37.420	36.770	37.410	35.978	205,275
2025-09-25	37.210	37.860	36.840	37.310	35.882	255,344
2025-09-24	38.420	38.570	37.950	38.020	36.565	127,706
2025-09-23	38.810	39.390	38.130	38.720	37.238	173,827
2025-09-22	39.470	39.590	38.750	39.310	37.805	155,464
2025-09-19	39.720	39.870	38.870	39.030	37.536	535,704
2025-09-18	39.830	39.870	39.190	39.480	37.969	125,396
2025-09-17	40.000	40.000	39.410	39.670	38.151	217,657
2025-09-16	39.880	40.020	38.870	39.800	38.276	265,323
2025-09-15	40.000	40.140	38.260	39.660	38.142	234,763
2025-09-12	41.080	41.210	40.450	40.760	38.940	141,946
2025-09-11	41.960	42.290	41.040	41.370	39.523	128,844
2025-09-10	41.660	42.610	41.620	42.110	40.230	177,739
2025-09-09	42.030	42.570	41.520	41.810	39.943	145,314
2025-09-08	41.500	42.220	40.890	41.840	39.972	141,515
2025-09-05	41.480	41.650	40.810	41.540	39.685	1,039,377
2025-09-04	41.300	42.000	40.670	40.770	38.950	214,187
2025-09-03	41.110	41.660	40.770	40.860	39.036	324,930
2025-09-02	42.670	42.690	41.270	41.540	39.685	339,123
2025-09-01	43.170	43.170	41.680	42.120	40.239	291,734
2025-08-29	41.800	43.680	41.650	43.140	41.214	383,194
2025-08-28	41.950	43.210	41.210	41.830	39.962	846,968
2025-08-27	38.010	43.180	38.010	41.230	39.389	852,870
2025-08-26	36.200	36.610	35.280	36.410	34.784	377,524
2025-08-25	35.580	36.290	35.580	36.240	34.622	271,824
2025-08-22	35.600	35.600	34.480	35.230	33.657	223,699
2025-08-21	35.180	36.040	34.850	35.470	33.886	328,238
2025-08-20	35.250	35.850	34.820	35.090	33.523	168,564
2025-08-19	34.930	35.160	34.265	35.030	33.466	235,000
2025-08-18	34.420	35.150	34.420	34.950	33.389	194,756
2025-08-15	35.020	35.040	34.230	34.940	33.380	210,341

← NewerPage 5 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.