Lovisa Holdings Limited (ASX:LOV)
Australia · Delayed Price · Currency is AUD 21.63
-0.42 (-1.90%)
Sep 11, 2026, 4:10 PM AEST
Lovisa Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 21.77 | 21.89 | 21.46 | 21.63 | 21.63 | -1.90% | 479,919 |
| Sep 10, 2026 | 22.20 | 22.62 | 22.05 | 22.05 | 22.05 | -1.39% | 442,987 |
| Sep 9, 2026 | 22.62 | 22.81 | 22.29 | 22.36 | 22.36 | -1.58% | 294,986 |
| Sep 8, 2026 | 23.40 | 23.69 | 22.72 | 22.72 | 22.72 | -3.73% | 191,365 |
| Sep 7, 2026 | 23.08 | 23.70 | 22.51 | 23.60 | 23.60 | 2.25% | 349,477 |
| Sep 4, 2026 | 23.21 | 23.48 | 23.01 | 23.08 | 23.08 | -0.30% | 546,859 |
| Sep 3, 2026 | 24.17 | 24.17 | 22.98 | 23.15 | 23.15 | -3.66% | 769,320 |
| Sep 2, 2026 | 24.50 | 24.60 | 23.98 | 24.03 | 24.03 | -4.30% | 337,128 |
| Sep 1, 2026 | 25.35 | 25.65 | 24.44 | 25.11 | 25.11 | -2.37% | 422,978 |
| Aug 31, 2026 | 26.27 | 26.41 | 25.72 | 25.72 | 25.72 | -2.39% | 401,027 |
| Aug 28, 2026 | 26.90 | 27.41 | 25.79 | 26.35 | 26.35 | -2.04% | 456,849 |
| Aug 27, 2026 | 27.41 | 28.09 | 26.72 | 26.90 | 26.90 | -2.61% | 514,579 |
| Aug 26, 2026 | 27.87 | 29.36 | 26.95 | 27.62 | 27.62 | 12.73% | 1,118,782 |
| Aug 25, 2026 | 23.70 | 24.61 | 23.44 | 24.50 | 24.50 | 5.15% | 268,336 |
| Aug 24, 2026 | 23.15 | 23.50 | 22.78 | 23.30 | 23.30 | 0.87% | 352,000 |
| Aug 21, 2026 | 23.53 | 23.56 | 22.92 | 23.10 | 23.10 | -1.83% | 306,219 |
| Aug 20, 2026 | 23.49 | 23.87 | 22.94 | 23.53 | 23.53 | 2.84% | 646,954 |
| Aug 19, 2026 | 23.71 | 23.83 | 22.68 | 22.88 | 22.88 | -4.23% | 380,812 |
| Aug 18, 2026 | 23.81 | 24.13 | 23.52 | 23.89 | 23.89 | -1.20% | 193,168 |
| Aug 17, 2026 | 24.34 | 24.55 | 23.83 | 24.18 | 24.18 | -2.14% | 254,466 |
| Aug 14, 2026 | 24.33 | 24.86 | 24.26 | 24.71 | 24.71 | 0.61% | 209,316 |
| Aug 13, 2026 | 24.92 | 25.02 | 24.37 | 24.56 | 24.56 | -1.80% | 235,026 |
| Aug 12, 2026 | 25.09 | 25.56 | 24.70 | 25.01 | 25.01 | -4.47% | 365,481 |
| Aug 11, 2026 | 26.28 | 26.61 | 26.09 | 26.18 | 26.18 | -0.72% | 150,649 |
| Aug 10, 2026 | 26.98 | 27.15 | 26.08 | 26.37 | 26.37 | -2.69% | 234,763 |
| Aug 7, 2026 | 26.63 | 27.20 | 26.47 | 27.10 | 27.10 | 0.74% | 229,441 |
| Aug 6, 2026 | 26.00 | 27.06 | 25.81 | 26.90 | 26.90 | 2.71% | 262,319 |
| Aug 5, 2026 | 25.73 | 26.36 | 25.69 | 26.19 | 26.19 | 3.48% | 412,094 |
| Aug 4, 2026 | 25.00 | 25.58 | 24.94 | 25.31 | 25.31 | 2.26% | 472,902 |
| Aug 3, 2026 | 23.50 | 24.81 | 23.36 | 24.75 | 24.75 | 3.73% | 385,635 |
| Jul 31, 2026 | 24.27 | 24.27 | 23.38 | 23.86 | 23.86 | -0.42% | 343,845 |
| Jul 30, 2026 | 24.34 | 25.04 | 23.96 | 23.96 | 23.96 | -2.76% | 614,278 |
| Jul 29, 2026 | 23.38 | 24.74 | 23.06 | 24.64 | 24.64 | 7.88% | 505,242 |
| Jul 28, 2026 | 21.35 | 23.11 | 21.25 | 22.84 | 22.84 | 6.73% | 300,468 |
| Jul 27, 2026 | 20.98 | 21.41 | 20.67 | 21.40 | 21.40 | 3.58% | 212,978 |
| Jul 24, 2026 | 21.56 | 21.56 | 20.55 | 20.66 | 20.66 | -4.44% | 397,824 |
| Jul 23, 2026 | 21.82 | 22.18 | 21.60 | 21.62 | 21.62 | -1.05% | 375,465 |
| Jul 22, 2026 | 22.01 | 22.51 | 21.69 | 21.85 | 21.85 | -1.35% | 211,120 |
| Jul 21, 2026 | 21.50 | 22.25 | 21.06 | 22.15 | 22.15 | -3.02% | 323,776 |
| Jul 20, 2026 | 23.74 | 23.74 | 22.82 | 22.84 | 22.84 | -2.18% | 161,201 |
| Jul 17, 2026 | 23.65 | 23.97 | 23.20 | 23.35 | 23.35 | -1.18% | 151,244 |
| Jul 16, 2026 | 22.60 | 23.71 | 22.47 | 23.63 | 23.63 | 4.93% | 269,028 |
| Jul 15, 2026 | 22.83 | 23.02 | 22.35 | 22.52 | 22.52 | -0.31% | 129,112 |
| Jul 14, 2026 | 22.60 | 22.77 | 22.32 | 22.59 | 22.59 | -0.04% | 105,425 |
| Jul 13, 2026 | 23.00 | 23.00 | 22.21 | 22.60 | 22.60 | -1.22% | 186,857 |
| Jul 10, 2026 | 23.25 | 23.28 | 22.62 | 22.88 | 22.88 | -1.38% | 216,387 |
| Jul 9, 2026 | 22.17 | 23.33 | 22.17 | 23.20 | 23.20 | 2.47% | 354,969 |
| Jul 8, 2026 | 22.24 | 22.78 | 22.00 | 22.64 | 22.64 | -0.18% | 258,438 |
| Jul 7, 2026 | 22.28 | 22.87 | 22.16 | 22.68 | 22.68 | 0.84% | 320,590 |
| Jul 6, 2026 | 22.17 | 22.62 | 22.04 | 22.49 | 22.49 | 1.72% | 179,289 |