Lovisa Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	28.950	28.970	27.860	27.950	26.702	132,119
2025-05-20	28.930	29.040	28.400	28.700	27.419	123,088
2025-05-19	28.490	29.100	28.360	28.710	27.428	124,503
2025-05-16	28.510	28.930	28.000	28.480	27.208	110,197
2025-05-15	28.760	28.830	28.050	28.500	27.227	202,032
2025-05-14	28.660	29.370	28.530	28.530	27.256	382,886
2025-05-13	28.200	28.600	27.770	28.490	27.218	420,950
2025-05-12	26.710	27.520	26.430	27.310	26.091	187,188
2025-05-09	25.870	26.570	25.740	26.470	25.288	110,741
2025-05-08	25.340	26.000	25.340	25.700	24.553	326,840
2025-05-07	24.790	25.260	24.370	25.260	24.132	393,885
2025-05-06	25.140	25.440	24.700	24.850	23.740	174,357
2025-05-05	25.700	25.900	24.950	25.100	23.979	205,412
2025-05-02	25.170	25.540	24.890	25.470	24.333	104,044
2025-05-01	24.960	25.620	24.900	25.370	24.237	193,825
2025-04-30	24.680	25.030	24.350	24.930	23.817	228,299
2025-04-29	24.100	24.450	24.010	24.440	23.349	207,844
2025-04-28	24.500	24.790	24.090	24.100	23.024	161,473
2025-04-24	24.650	24.670	24.145	24.270	23.186	196,592
2025-04-23	24.320	24.750	24.195	24.660	23.559	189,330
2025-04-22	23.660	23.720	23.300	23.460	22.413	140,551
2025-04-17	23.500	23.880	23.210	23.840	22.776	282,046
2025-04-16	24.630	24.820	23.820	23.820	22.756	288,258
2025-04-15	24.580	24.730	24.270	24.420	23.330	175,019
2025-04-14	24.220	25.280	24.100	24.740	23.635	488,007
2025-04-11	23.460	24.150	23.210	24.150	23.072	290,311
2025-04-10	24.050	24.700	23.960	23.960	22.890	401,464
2025-04-09	21.460	22.120	21.330	21.910	20.932	388,670
2025-04-08	21.120	21.940	20.780	21.940	20.960	389,659
2025-04-07	21.070	21.595	20.230	20.950	20.015	595,845
2025-04-04	22.230	22.850	21.680	22.850	21.830	563,586
2025-04-03	23.700	24.720	22.035	23.040	22.011	926,267
2025-04-02	24.100	25.050	23.800	23.880	22.814	152,099
2025-04-01	24.240	24.490	23.790	23.930	22.862	91,851
2025-03-31	24.250	24.380	24.000	24.000	22.928	172,841
2025-03-28	24.580	25.110	24.420	24.720	23.616	202,920
2025-03-27	24.550	24.950	24.000	24.660	23.559	249,573
2025-03-26	25.590	25.670	24.890	25.000	23.884	169,108
2025-03-25	25.850	25.890	25.110	25.420	24.285	110,620
2025-03-24	25.000	25.360	24.930	24.950	23.836	68,362
2025-03-21	25.340	25.550	24.740	25.110	23.989	334,653
2025-03-20	24.500	25.410	24.380	25.230	24.103	306,815
2025-03-19	25.400	25.970	24.270	24.270	23.186	393,094
2025-03-18	25.370	26.010	24.860	25.100	23.979	375,211
2025-03-17	24.280	25.120	24.280	25.120	23.998	320,517
2025-03-14	23.910	24.230	23.690	24.100	23.024	167,601
2025-03-13	24.300	24.900	23.770	24.040	22.967	262,585
2025-03-12	24.500	24.660	23.820	24.180	23.100	353,378
2025-03-11	24.880	25.080	23.700	24.930	23.817	476,822
2025-03-10	25.700	25.700	25.160	25.310	24.180	261,540
2025-03-07	26.040	26.320	25.100	25.490	24.352	327,440
2025-03-06	26.830	27.230	26.250	26.370	25.193	298,657
2025-03-05	27.500	27.890	27.080	27.200	25.508	383,099
2025-03-04	27.880	28.130	27.240	27.690	25.967	318,988
2025-03-03	28.930	29.030	27.510	28.700	26.915	306,722
2025-02-28	28.760	29.580	28.440	29.090	27.280	547,146
2025-02-27	28.770	29.230	28.480	28.570	26.793	403,276
2025-02-26	27.400	28.440	26.980	28.440	26.671	365,577
2025-02-25	28.690	28.690	26.330	26.900	25.227	744,198
2025-02-24	27.440	28.780	27.000	28.200	26.446	592,535

← NewerPage 7 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.