Lovisa Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	35.130	35.170	34.680	35.000	33.437	107,672
2025-08-13	35.480	35.750	34.800	35.000	33.437	99,068
2025-08-12	34.980	35.670	34.760	35.310	33.733	184,283
2025-08-11	35.030	35.430	34.760	34.980	33.418	87,774
2025-08-08	34.980	35.100	34.610	35.060	33.495	124,139
2025-08-07	34.600	34.980	34.500	34.980	33.418	124,242
2025-08-06	34.220	34.900	34.200	34.760	33.208	136,582
2025-08-05	34.000	34.390	33.920	34.080	32.558	177,902
2025-08-04	33.510	34.270	33.410	33.800	32.291	143,290
2025-08-01	33.500	34.030	33.090	33.810	32.300	157,342
2025-07-31	33.430	34.140	33.110	34.140	32.616	219,550
2025-07-30	33.060	33.730	32.840	33.420	31.928	118,911
2025-07-29	33.400	33.540	32.790	33.270	31.784	143,299
2025-07-28	32.840	33.480	32.780	33.240	31.756	122,984
2025-07-25	32.400	32.910	32.210	32.800	31.335	115,308
2025-07-24	32.150	32.650	31.990	32.580	31.125	135,725
2025-07-23	32.320	32.460	31.640	31.900	30.476	186,673
2025-07-22	33.510	33.755	32.010	32.260	30.820	136,276
2025-07-21	33.500	33.600	32.760	33.520	32.023	129,303
2025-07-18	33.320	34.190	33.300	33.870	32.358	312,302
2025-07-17	32.650	33.360	32.200	32.750	31.288	447,241
2025-07-16	31.990	32.270	31.580	32.200	30.762	165,799
2025-07-15	31.900	32.280	31.650	32.010	30.581	80,267
2025-07-14	31.960	32.010	31.300	31.380	29.979	93,974
2025-07-11	33.200	33.480	32.150	32.240	30.800	269,102
2025-07-10	31.750	33.220	31.650	33.060	31.584	350,161
2025-07-09	31.050	31.720	30.360	31.460	30.055	234,906
2025-07-08	31.000	31.210	30.560	30.740	29.367	215,560
2025-07-07	30.690	30.710	30.130	30.580	29.215	166,931
2025-07-04	30.920	31.080	30.400	30.690	29.320	143,126
2025-07-03	30.130	30.790	29.420	30.660	29.291	251,704
2025-07-02	30.810	30.810	30.150	30.150	28.804	166,438
2025-07-01	31.900	31.900	30.230	30.300	28.947	224,948
2025-06-30	31.180	31.895	30.890	31.680	30.265	346,276
2025-06-27	30.990	31.280	30.365	30.910	29.530	271,685
2025-06-26	30.880	30.950	30.400	30.550	29.186	250,822
2025-06-25	30.330	31.100	30.170	30.890	29.511	185,093
2025-06-24	30.540	31.160	30.120	30.330	28.976	188,552
2025-06-23	30.700	30.790	29.900	30.200	28.852	302,908
2025-06-20	29.580	30.050	29.275	29.830	28.498	588,516
2025-06-19	31.350	31.350	29.430	29.710	28.383	506,235
2025-06-18	31.960	31.980	30.240	30.570	29.205	1,644,042
2025-06-17	32.700	32.900	32.090	32.270	30.829	238,922
2025-06-16	32.500	32.990	32.370	32.800	31.335	162,164
2025-06-13	33.100	33.100	32.100	32.650	31.192	212,562
2025-06-12	32.850	33.180	32.610	32.990	31.517	139,118
2025-06-11	33.090	33.090	32.160	32.640	31.183	258,269
2025-06-10	32.900	33.200	32.720	33.090	31.613	189,311
2025-06-06	32.390	32.870	32.180	32.740	31.278	203,837
2025-06-05	31.880	32.340	31.630	32.240	30.800	328,651
2025-06-04	30.060	32.000	29.870	32.000	30.571	426,447
2025-06-03	29.500	29.750	28.360	29.330	28.020	196,820
2025-06-02	29.410	29.770	28.940	29.440	28.126	172,629
2025-05-30	29.330	29.870	29.030	29.350	28.040	357,580
2025-05-29	29.190	29.680	28.750	29.280	27.973	126,659
2025-05-28	29.500	30.150	28.750	28.920	27.629	267,074
2025-05-27	28.110	29.190	27.870	29.140	27.839	245,739
2025-05-26	28.000	28.390	27.890	27.960	26.712	87,657
2025-05-23	27.950	28.260	27.540	27.880	26.635	119,665
2025-05-22	27.560	27.885	27.405	27.790	26.549	128,981

← NewerPage 6 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.