Lovisa Holdings Ltd. LOV
ASX · Australien · Einzelhandel
AUD 24,30-0,19 (-0,78 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 24,30 | -0,78 % | AUD 24,30 | AUD 24,62 | AUD 24,00 | 286,88K |
| 2026-09-30 | AUD 24,49 | +0,08 % | AUD 24,35 | AUD 24,69 | AUD 23,86 | 568,66K |
| 2026-09-29 | AUD 24,47 | +1,70 % | AUD 24,03 | AUD 24,51 | AUD 24,00 | 427,80K |
| 2026-09-28 | AUD 24,06 | -1,15 % | AUD 24,23 | AUD 24,69 | AUD 24,04 | 237,34K |
| 2026-09-25 | AUD 24,34 | -1,82 % | AUD 24,55 | AUD 24,80 | AUD 24,17 | 364,04K |
| 2026-09-24 | AUD 24,79 | +1,10 % | AUD 24,04 | AUD 24,93 | AUD 23,85 | 550,46K |
| 2026-09-23 | AUD 24,52 | +0,62 % | AUD 24,29 | AUD 24,81 | AUD 24,15 | 272,15K |
| 2026-09-22 | AUD 24,37 | +4,50 % | AUD 23,59 | AUD 24,46 | AUD 23,35 | 638,36K |
| 2026-09-21 | AUD 23,32 | +3,09 % | AUD 22,63 | AUD 23,52 | AUD 22,52 | 562,68K |
| 2026-09-18 | AUD 22,62 | -2,63 % | AUD 23,18 | AUD 23,61 | AUD 22,62 | 1,12M |
| 2026-09-17 | AUD 23,23 | +0,30 % | AUD 23,37 | AUD 24,09 | AUD 22,92 | 898,03K |
| 2026-09-16 | AUD 23,16 | +1,98 % | AUD 23,09 | AUD 23,42 | AUD 22,57 | 509,32K |
| 2026-09-15 | AUD 22,71 | -0,70 % | AUD 23,12 | AUD 23,21 | AUD 22,39 | 451,25K |
| 2026-09-14 | AUD 22,87 | +5,73 % | AUD 22,71 | AUD 23,24 | AUD 22,10 | 1,25M |
| 2026-09-11 | AUD 21,63 | -1,90 % | AUD 21,77 | AUD 21,89 | AUD 21,46 | 479,92K |
| 2026-09-10 | AUD 22,05 | -1,39 % | AUD 22,20 | AUD 22,61 | AUD 22,05 | 442,99K |
| 2026-09-09 | AUD 22,36 | -1,58 % | AUD 22,62 | AUD 22,81 | AUD 22,29 | 294,99K |
| 2026-09-08 | AUD 22,72 | -3,73 % | AUD 23,40 | AUD 23,69 | AUD 22,72 | 191,37K |
| 2026-09-07 | AUD 23,60 | +2,25 % | AUD 23,08 | AUD 23,70 | AUD 22,51 | 367,99K |
| 2026-09-04 | AUD 23,08 | -0,30 % | AUD 23,21 | AUD 23,48 | AUD 23,01 | 546,86K |
| 2026-09-03 | AUD 23,15 | -3,66 % | AUD 24,17 | AUD 24,17 | AUD 22,98 | 769,32K |
| 2026-09-02 | AUD 24,03 | -4,30 % | AUD 24,50 | AUD 24,60 | AUD 23,98 | 337,13K |
| 2026-09-01 | AUD 25,11 | -2,37 % | AUD 25,35 | AUD 25,65 | AUD 24,44 | 422,98K |
| 2026-08-31 | AUD 25,72 | -2,39 % | AUD 26,27 | AUD 26,41 | AUD 25,72 | 401,03K |
| 2026-08-28 | AUD 26,35 | -2,04 % | AUD 26,90 | AUD 27,41 | AUD 25,79 | 456,85K |
| 2026-08-27 | AUD 26,90 | -2,61 % | AUD 27,41 | AUD 28,09 | AUD 26,72 | 514,58K |
| 2026-08-26 | AUD 27,62 | +12,73 % | AUD 27,87 | AUD 29,36 | AUD 26,95 | 1,12M |
| 2026-08-25 | AUD 24,50 | +5,15 % | AUD 23,70 | AUD 24,61 | AUD 23,44 | 268,34K |
| 2026-08-24 | AUD 23,30 | +0,87 % | AUD 23,15 | AUD 23,50 | AUD 22,78 | 352,00K |
| 2026-08-21 | AUD 23,10 | -1,83 % | AUD 23,53 | AUD 23,56 | AUD 22,92 | 306,22K |
| 2026-08-20 | AUD 23,53 | +2,84 % | AUD 23,49 | AUD 23,87 | AUD 22,94 | 686,51K |
| 2026-08-19 | AUD 22,88 | -4,23 % | AUD 23,71 | AUD 23,83 | AUD 22,68 | 394,75K |
| 2026-08-18 | AUD 23,89 | -1,20 % | AUD 23,81 | AUD 24,13 | AUD 23,52 | 193,17K |
| 2026-08-17 | AUD 24,18 | -2,14 % | AUD 24,34 | AUD 24,55 | AUD 23,83 | 254,47K |
| 2026-08-14 | AUD 24,71 | +0,61 % | AUD 24,33 | AUD 24,86 | AUD 24,26 | 209,32K |
| 2026-08-13 | AUD 24,56 | -1,80 % | AUD 24,92 | AUD 25,02 | AUD 24,37 | 235,03K |
| 2026-08-12 | AUD 25,01 | -4,47 % | AUD 25,09 | AUD 25,56 | AUD 24,70 | 365,48K |
| 2026-08-11 | AUD 26,18 | -0,72 % | AUD 26,28 | AUD 26,61 | AUD 26,09 | 150,65K |
| 2026-08-10 | AUD 26,37 | -2,69 % | AUD 26,98 | AUD 27,15 | AUD 26,08 | 234,76K |
| 2026-08-07 | AUD 27,10 | +0,74 % | AUD 26,63 | AUD 27,20 | AUD 26,47 | 229,44K |
| 2026-08-06 | AUD 26,90 | +2,71 % | AUD 26,00 | AUD 27,06 | AUD 25,81 | 349,24K |
| 2026-08-05 | AUD 26,19 | +3,48 % | AUD 25,73 | AUD 26,36 | AUD 25,69 | 412,09K |
| 2026-08-04 | AUD 25,31 | +2,26 % | AUD 25,00 | AUD 25,58 | AUD 24,94 | 472,90K |
| 2026-08-03 | AUD 24,75 | +3,73 % | AUD 23,50 | AUD 24,81 | AUD 23,36 | 385,64K |
| 2026-07-31 | AUD 23,86 | -0,42 % | AUD 24,27 | AUD 24,27 | AUD 23,38 | 343,85K |
| 2026-07-30 | AUD 23,96 | -2,76 % | AUD 24,34 | AUD 25,04 | AUD 23,96 | 614,28K |
| 2026-07-29 | AUD 24,64 | +7,88 % | AUD 23,38 | AUD 24,74 | AUD 23,06 | 505,24K |
| 2026-07-28 | AUD 22,84 | +6,73 % | AUD 21,35 | AUD 23,11 | AUD 21,25 | 300,47K |
| 2026-07-27 | AUD 21,40 | +3,58 % | AUD 20,98 | AUD 21,41 | AUD 20,67 | 212,98K |
| 2026-07-24 | AUD 20,66 | -4,44 % | AUD 21,56 | AUD 21,56 | AUD 20,55 | 397,82K |
| 2026-07-23 | AUD 21,62 | -1,05 % | AUD 21,82 | AUD 22,18 | AUD 21,60 | 375,47K |
| 2026-07-22 | AUD 21,85 | -1,35 % | AUD 22,01 | AUD 22,51 | AUD 21,69 | 211,12K |
| 2026-07-21 | AUD 22,15 | -3,02 % | AUD 21,50 | AUD 22,25 | AUD 21,06 | 323,78K |
| 2026-07-20 | AUD 22,84 | -2,18 % | AUD 23,74 | AUD 23,74 | AUD 22,82 | 161,20K |
| 2026-07-17 | AUD 23,35 | -1,18 % | AUD 23,65 | AUD 23,97 | AUD 23,20 | 151,24K |
| 2026-07-16 | AUD 23,63 | +4,93 % | AUD 22,60 | AUD 23,71 | AUD 22,47 | 269,03K |
| 2026-07-15 | AUD 22,52 | -0,31 % | AUD 22,83 | AUD 23,02 | AUD 22,35 | 129,11K |
| 2026-07-14 | AUD 22,59 | -0,04 % | AUD 22,60 | AUD 22,77 | AUD 22,32 | 105,43K |
| 2026-07-13 | AUD 22,60 | -1,22 % | AUD 23,00 | AUD 23,00 | AUD 22,20 | 186,86K |
| 2026-07-10 | AUD 22,88 | -1,38 % | AUD 23,25 | AUD 23,28 | AUD 22,62 | 216,39K |
| 2026-07-09 | AUD 23,20 | +2,47 % | AUD 22,17 | AUD 23,33 | AUD 22,17 | 354,97K |
| 2026-07-08 | AUD 22,64 | -0,18 % | AUD 22,24 | AUD 22,78 | AUD 22,00 | 258,44K |
| 2026-07-07 | AUD 22,68 | +0,84 % | AUD 22,28 | AUD 22,87 | AUD 22,16 | 320,59K |
| 2026-07-06 | AUD 22,49 | +1,72 % | AUD 22,17 | AUD 22,62 | AUD 22,04 | 179,29K |
| 2026-07-03 | AUD 22,11 | -1,65 % | AUD 22,42 | AUD 22,73 | AUD 21,40 | 304,30K |
| 2026-07-02 | AUD 22,48 | -2,09 % | AUD 22,91 | AUD 23,12 | AUD 22,17 | 164,12K |
| 2026-07-01 | AUD 22,96 | -2,84 % | AUD 23,65 | AUD 23,69 | AUD 22,61 | 173,32K |
| 2026-06-30 | AUD 23,63 | -1,05 % | AUD 24,14 | AUD 24,23 | AUD 23,42 | 203,80K |
| 2026-06-29 | AUD 23,88 | +2,71 % | AUD 23,50 | AUD 24,21 | AUD 23,43 | 164,88K |
| 2026-06-26 | AUD 23,25 | +0,69 % | AUD 22,97 | AUD 23,39 | AUD 22,69 | 213,12K |
| 2026-06-25 | AUD 23,09 | +5,05 % | AUD 22,54 | AUD 23,25 | AUD 22,07 | 267,38K |
| 2026-06-24 | AUD 21,98 | -3,72 % | AUD 22,84 | AUD 22,84 | AUD 21,84 | 390,63K |
| 2026-06-23 | AUD 22,83 | -2,52 % | AUD 23,40 | AUD 23,40 | AUD 22,63 | 219,47K |
| 2026-06-22 | AUD 23,42 | +0,04 % | AUD 23,40 | AUD 23,80 | AUD 23,11 | 343,67K |
| 2026-06-19 | AUD 23,41 | +1,65 % | AUD 23,01 | AUD 23,41 | AUD 22,81 | 465,56K |
| 2026-06-18 | AUD 23,03 | +0,88 % | AUD 23,27 | AUD 23,66 | AUD 22,71 | 275,38K |
| 2026-06-17 | AUD 22,83 | +0,22 % | AUD 22,77 | AUD 22,83 | AUD 22,51 | 296,43K |
| 2026-06-16 | AUD 22,78 | +0,09 % | AUD 22,39 | AUD 22,84 | AUD 22,02 | 252,82K |
| 2026-06-15 | AUD 22,76 | +2,52 % | AUD 22,56 | AUD 22,96 | AUD 22,18 | 336,15K |
| 2026-06-12 | AUD 22,20 | +3,59 % | AUD 21,99 | AUD 22,49 | AUD 21,77 | 280,58K |
| 2026-06-11 | AUD 21,43 | -0,14 % | AUD 20,94 | AUD 21,52 | AUD 20,79 | 434,60K |
| 2026-06-10 | AUD 21,46 | +2,58 % | AUD 20,91 | AUD 21,46 | AUD 20,75 | 333,03K |
| 2026-06-09 | AUD 20,92 | +2,40 % | AUD 20,27 | AUD 21,01 | AUD 20,03 | 237,50K |
| 2026-06-05 | AUD 20,43 | -0,97 % | AUD 20,63 | AUD 21,05 | AUD 20,30 | 297,33K |
| 2026-06-04 | AUD 20,63 | -1,34 % | AUD 20,44 | AUD 21,14 | AUD 20,30 | 232,77K |
| 2026-06-03 | AUD 20,91 | -6,98 % | AUD 22,44 | AUD 22,44 | AUD 20,70 | 508,63K |
| 2026-06-02 | AUD 22,48 | -2,68 % | AUD 22,92 | AUD 23,47 | AUD 22,03 | 501,95K |
| 2026-06-01 | AUD 23,10 | -0,52 % | AUD 23,09 | AUD 23,44 | AUD 22,84 | 206,74K |
| 2026-05-29 | AUD 23,22 | +2,70 % | AUD 22,65 | AUD 23,42 | AUD 22,45 | 505,63K |
| 2026-05-28 | AUD 22,61 | -1,22 % | AUD 22,64 | AUD 23,07 | AUD 22,56 | 293,57K |