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 |
| 2026-09-18 | 23.180 | 23.610 | 22.620 | 22.620 | 22.620 | 1,116,644 |
| 2026-09-17 | 23.370 | 24.090 | 22.920 | 23.230 | 23.230 | 898,033 |
| 2026-09-16 | 23.090 | 23.420 | 22.570 | 23.160 | 23.160 | 509,322 |
| 2026-09-15 | 23.120 | 23.210 | 22.390 | 22.710 | 22.710 | 451,251 |
| 2026-09-14 | 22.710 | 23.240 | 22.105 | 22.870 | 22.540 | 1,251,180 |
| 2026-09-11 | 21.770 | 21.890 | 21.460 | 21.630 | 21.318 | 479,919 |
| 2026-09-10 | 22.200 | 22.615 | 22.050 | 22.050 | 21.732 | 442,987 |
| 2026-09-09 | 22.620 | 22.810 | 22.290 | 22.360 | 22.037 | 294,986 |
| 2026-09-08 | 23.400 | 23.690 | 22.720 | 22.720 | 22.392 | 191,365 |
| 2026-09-07 | 23.080 | 23.700 | 22.510 | 23.600 | 23.260 | 367,994 |
| 2026-09-04 | 23.210 | 23.480 | 23.010 | 23.080 | 22.747 | 546,859 |
| 2026-09-03 | 24.170 | 24.170 | 22.980 | 23.150 | 22.816 | 769,320 |
| 2026-09-02 | 24.500 | 24.600 | 23.980 | 24.030 | 23.683 | 337,128 |
| 2026-09-01 | 25.350 | 25.650 | 24.440 | 25.110 | 24.748 | 422,978 |
| 2026-08-31 | 26.270 | 26.410 | 25.720 | 25.720 | 25.349 | 401,027 |
| 2026-08-28 | 26.900 | 27.410 | 25.790 | 26.350 | 25.970 | 456,849 |
| 2026-08-27 | 27.410 | 28.090 | 26.720 | 26.900 | 26.512 | 514,579 |
| 2026-08-26 | 27.870 | 29.360 | 26.950 | 27.620 | 27.222 | 1,118,782 |
| 2026-08-25 | 23.700 | 24.610 | 23.440 | 24.500 | 24.147 | 268,336 |
| 2026-08-24 | 23.150 | 23.500 | 22.780 | 23.300 | 22.964 | 352,000 |
| 2026-08-21 | 23.530 | 23.560 | 22.920 | 23.100 | 22.767 | 306,219 |
| 2026-08-20 | 23.490 | 23.870 | 22.940 | 23.530 | 23.191 | 686,512 |
| 2026-08-19 | 23.710 | 23.830 | 22.680 | 22.880 | 22.550 | 394,745 |
| 2026-08-18 | 23.810 | 24.130 | 23.520 | 23.890 | 23.545 | 193,168 |
| 2026-08-17 | 24.340 | 24.550 | 23.830 | 24.180 | 23.831 | 254,466 |
| 2026-08-14 | 24.330 | 24.860 | 24.260 | 24.710 | 24.353 | 209,316 |
| 2026-08-13 | 24.920 | 25.020 | 24.370 | 24.560 | 24.206 | 235,026 |
| 2026-08-12 | 25.090 | 25.555 | 24.700 | 25.010 | 24.649 | 365,481 |
| 2026-08-11 | 26.280 | 26.610 | 26.090 | 26.180 | 25.802 | 150,649 |
| 2026-08-10 | 26.980 | 27.150 | 26.080 | 26.370 | 25.990 | 234,763 |
| 2026-08-07 | 26.630 | 27.200 | 26.470 | 27.100 | 26.709 | 229,441 |
| 2026-08-06 | 26.000 | 27.060 | 25.810 | 26.900 | 26.512 | 349,241 |
| 2026-08-05 | 25.730 | 26.360 | 25.690 | 26.190 | 25.812 | 412,094 |
| 2026-08-04 | 25.000 | 25.580 | 24.940 | 25.310 | 24.945 | 472,902 |
| 2026-08-03 | 23.500 | 24.810 | 23.360 | 24.750 | 24.393 | 385,635 |
| 2026-07-31 | 24.270 | 24.270 | 23.380 | 23.860 | 23.516 | 343,845 |
| 2026-07-30 | 24.340 | 25.040 | 23.960 | 23.960 | 23.614 | 614,278 |
| 2026-07-29 | 23.380 | 24.740 | 23.060 | 24.640 | 24.285 | 505,242 |
| 2026-07-28 | 21.350 | 23.110 | 21.250 | 22.840 | 22.510 | 300,468 |
Page 1 of 3 · 130 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.