Lovisa Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	27.440	28.780	27.000	28.200	26.446	592,535
2025-02-21	30.500	30.630	28.980	29.300	27.477	441,740
2025-02-20	30.690	30.880	30.100	30.150	28.274	307,612
2025-02-19	30.200	30.640	30.050	30.520	28.621	152,541
2025-02-18	29.820	30.160	29.670	29.950	28.087	137,148
2025-02-17	29.930	30.145	29.410	29.980	28.115	132,458
2025-02-14	29.180	29.850	28.760	29.060	27.252	113,176
2025-02-13	28.740	28.990	28.380	28.890	27.093	111,683
2025-02-12	28.240	28.530	28.020	28.400	26.633	90,761
2025-02-11	28.430	28.810	28.330	28.410	26.643	83,448
2025-02-10	28.400	28.545	27.900	28.050	26.305	105,696
2025-02-07	28.790	29.150	28.560	28.690	26.905	102,008
2025-02-06	28.400	28.850	27.950	28.690	26.905	130,194
2025-02-05	28.300	28.400	27.670	28.300	26.539	296,551
2025-02-04	27.860	28.100	27.540	27.840	26.108	228,918
2025-02-03	28.470	28.900	27.090	27.270	25.573	324,261
2025-01-31	28.800	29.330	28.705	29.090	27.280	252,759
2025-01-30	28.410	29.220	28.240	28.870	27.074	241,286
2025-01-29	29.200	29.520	29.030	29.200	27.383	140,672
2025-01-28	28.310	29.070	28.240	29.030	27.224	122,496
2025-01-24	28.150	28.720	28.000	28.450	26.680	166,434
2025-01-23	28.140	28.505	27.990	28.170	26.418	409,034
2025-01-22	28.450	28.450	27.210	28.140	26.389	705,689
2025-01-21	28.720	29.030	28.480	28.590	26.811	146,000
2025-01-20	28.930	29.060	28.420	28.800	27.008	188,035
2025-01-17	29.010	29.530	28.600	29.280	27.458	363,596
2025-01-16	27.700	27.950	26.950	27.180	25.489	262,051
2025-01-15	27.000	27.320	26.750	27.100	25.414	223,808
2025-01-14	25.900	26.860	25.670	26.860	25.189	500,890
2025-01-13	25.850	26.000	25.280	25.540	23.951	402,459
2025-01-10	26.700	27.160	25.660	26.020	24.401	425,089
2025-01-09	29.000	29.090	26.010	26.750	25.086	842,445
2025-01-08	30.450	30.690	29.890	29.890	28.030	160,539
2025-01-07	30.510	30.850	30.280	30.490	28.593	107,949
2025-01-06	30.600	31.000	30.420	30.430	28.537	162,559
2025-01-03	30.250	30.900	30.190	30.570	28.668	106,289
2025-01-02	30.280	30.600	29.980	30.390	28.499	95,392
2024-12-31	30.500	30.760	30.160	30.160	28.284	41,900
2024-12-30	30.470	30.960	30.340	30.700	28.790	97,306
2024-12-27	30.290	30.970	30.290	30.620	28.715	97,342
2024-12-24	29.900	30.315	29.890	30.290	28.406	41,316
2024-12-23	29.000	29.910	29.000	29.910	28.049	96,098
2024-12-20	29.520	29.870	28.980	29.000	27.196	193,835
2024-12-19	30.330	30.480	29.875	29.880	28.021	190,574
2024-12-18	30.210	31.020	30.020	30.860	28.940	274,070
2024-12-17	29.750	30.300	29.330	30.210	28.331	147,787
2024-12-16	29.300	29.600	29.000	29.520	27.684	171,157
2024-12-13	29.340	29.910	29.030	29.360	27.533	182,131
2024-12-12	30.580	30.670	29.700	29.710	27.862	114,425
2024-12-11	30.010	30.330	29.860	30.040	28.171	115,629
2024-12-10	30.630	30.790	29.880	30.050	28.181	219,945
2024-12-09	30.500	30.650	30.320	30.550	28.649	701,033
2024-12-06	30.060	31.570	30.000	30.400	28.509	405,299
2024-12-05	29.900	30.160	29.390	29.880	28.021	338,546
2024-12-04	29.170	29.320	28.570	29.280	27.458	169,213
2024-12-03	29.270	29.360	28.930	29.170	27.355	155,498
2024-12-02	29.800	29.880	28.930	28.930	27.130	282,361
2024-11-29	29.220	29.750	29.160	29.410	27.580	244,282
2024-11-28	29.000	29.300	28.980	29.220	27.402	256,432
2024-11-27	27.660	28.630	27.520	28.470	26.699	233,497

← NewerPage 8 of 22 · 1,269 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.