Lovisa Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	25.220	25.650	25.000	25.400	25.400	262,321
2026-10-16	24.460	25.590	24.260	25.240	25.240	438,694
2026-10-15	24.770	24.770	23.640	24.160	24.160	578,664
2026-10-14	24.400	24.495	23.730	24.440	24.440	278,873
2026-10-13	23.430	24.590	23.430	24.400	24.400	323,426
2026-10-12	23.620	23.960	23.385	23.850	23.850	230,983
2026-10-09	22.720	23.710	22.675	23.570	23.570	479,805
2026-10-08	24.420	24.600	22.150	22.440	22.440	1,105,748
2026-10-07	24.430	25.030	24.370	24.700	24.700	281,376
2026-10-06	24.560	24.700	24.280	24.420	24.420	197,355
2026-10-05	24.770	24.860	24.380	24.430	24.430	179,176
2026-10-02	24.190	24.670	24.140	24.560	24.560	237,322
2026-10-01	24.300	24.620	24.000	24.300	24.300	286,879
2026-09-30	24.350	24.690	23.860	24.490	24.490	568,655
2026-09-29	24.030	24.515	24.000	24.470	24.470	427,804
2026-09-28	24.230	24.690	24.040	24.060	24.060	237,336
2026-09-25	24.550	24.800	24.170	24.340	24.340	364,036
2026-09-24	24.040	24.930	23.850	24.790	24.790	550,461
2026-09-23	24.290	24.810	24.150	24.520	24.520	272,152
2026-09-22	23.590	24.460	23.350	24.370	24.370	638,359
2026-09-21	22.630	23.520	22.520	23.320	23.320	562,676

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.