Lovisa Holdings Ltd. LOV
ASX · Australia · Retail Trade
AUD 24.30-0.19 (-0.78%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |