Lovisa Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	27.850	28.300	27.370	27.680	25.958	215,967
2024-11-25	28.090	28.550	27.750	27.850	26.117	530,525
2024-11-22	25.960	27.600	25.300	27.190	25.498	697,426
2024-11-21	27.210	27.420	26.590	26.820	25.151	367,808
2024-11-20	27.200	27.800	27.060	27.160	25.470	303,835
2024-11-19	27.360	27.970	27.030	27.350	25.649	700,409
2024-11-18	27.650	28.180	26.520	27.990	26.249	702,678
2024-11-15	30.170	30.360	28.970	29.090	27.280	797,236
2024-11-14	30.350	30.800	30.150	30.250	28.368	95,768
2024-11-13	29.840	30.590	29.810	30.310	28.424	198,194
2024-11-12	30.500	30.550	29.800	30.310	28.424	169,392
2024-11-11	30.300	30.450	29.830	29.990	28.124	270,229
2024-11-08	30.500	30.700	29.980	30.300	28.415	111,722
2024-11-07	30.780	31.240	29.830	30.210	28.331	215,195
2024-11-06	30.290	30.640	29.940	30.640	28.734	233,551
2024-11-05	29.810	30.010	29.600	29.910	28.049	236,530
2024-11-04	29.740	30.060	29.650	29.760	27.909	339,535
2024-11-01	29.600	30.100	29.540	29.620	27.777	275,163
2024-10-31	29.760	30.450	29.550	29.920	28.059	340,209
2024-10-30	28.700	30.190	28.700	29.710	27.862	447,289
2024-10-29	29.090	29.090	28.410	28.930	27.130	447,552
2024-10-28	28.630	29.340	28.340	28.750	26.961	334,707
2024-10-25	28.850	29.450	28.500	28.610	26.830	376,181
2024-10-24	30.000	30.070	28.710	28.900	27.102	590,215
2024-10-23	30.450	30.600	29.750	29.850	27.993	546,139
2024-10-22	30.780	31.270	29.800	30.430	28.537	427,346
2024-10-21	32.600	32.640	29.750	30.930	29.006	1,247,576
2024-10-18	34.920	34.930	32.760	33.060	31.003	321,002
2024-10-17	36.360	36.470	34.830	34.950	32.776	219,554
2024-10-16	36.200	36.680	35.830	35.880	33.648	188,629
2024-10-15	35.500	36.360	34.930	36.190	33.939	160,277
2024-10-14	35.690	35.710	34.620	34.960	32.785	151,466
2024-10-11	35.660	35.970	35.510	35.510	33.301	81,105
2024-10-10	36.000	36.170	35.420	35.760	33.535	106,239
2024-10-09	35.920	36.230	35.410	35.760	33.535	112,269
2024-10-08	35.860	36.380	35.000	35.800	33.573	126,662
2024-10-07	34.660	36.530	34.660	36.340	34.079	402,432
2024-10-04	35.350	35.380	34.625	34.680	32.522	135,232
2024-10-03	35.630	35.850	35.330	35.490	33.282	169,559
2024-10-02	35.740	36.030	35.460	35.770	33.545	128,544
2024-10-01	35.900	36.350	35.620	36.180	33.929	190,574
2024-09-30	36.270	36.850	35.960	36.000	33.760	275,334
2024-09-27	34.460	36.470	33.770	36.470	34.201	185,267
2024-09-26	35.630	36.170	35.320	36.170	33.920	344,345
2024-09-25	34.750	35.020	34.490	34.990	32.813	241,256
2024-09-24	33.770	34.480	33.660	34.480	32.335	191,884
2024-09-23	32.990	33.870	32.770	33.870	31.763	174,737
2024-09-20	32.730	33.900	32.600	33.540	31.453	526,456
2024-09-19	32.610	32.755	31.990	32.510	30.487	265,502
2024-09-18	31.870	32.690	31.550	32.420	30.403	325,887
2024-09-17	31.980	32.410	31.520	31.720	29.747	193,809
2024-09-16	31.750	32.260	31.570	31.890	29.906	309,907
2024-09-13	31.800	32.090	31.340	31.370	29.418	478,662
2024-09-12	31.850	31.900	31.215	31.770	29.447	240,521
2024-09-11	30.720	31.400	30.610	31.360	29.067	235,976
2024-09-10	31.440	31.600	30.560	30.810	28.557	235,965
2024-09-09	31.330	31.710	29.880	30.990	28.724	1,005,249
2024-09-06	31.750	32.470	31.610	32.440	30.068	250,830
2024-09-05	32.730	32.890	31.460	31.870	29.539	239,238
2024-09-04	32.940	33.350	32.475	32.630	30.244	291,062

← NewerPage 9 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.