Skip to main content
logo
Lovisa Holdings Limited (ASX:LOV)
Australia flag Australia · Delayed Price · Currency is AUD
25.48
+0.73 (2.95%)
Aug 4, 2026, 10:59 AM AEST

Lovisa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 202623.5024.8123.3624.7324.733.65%177,018
Jul 31, 202624.2724.2723.3823.8623.86-0.42%324,659
Jul 30, 202624.3425.0423.9623.9623.96-2.76%614,278
Jul 29, 202623.3824.7423.0624.6424.647.88%505,242
Jul 28, 202621.3523.1121.2522.8422.846.73%299,933
Jul 27, 202620.9821.4120.6721.4021.403.58%212,978
Jul 24, 202621.5621.5620.5520.6620.66-4.44%397,824
Jul 23, 202621.8222.1821.6021.6221.62-1.05%375,465
Jul 22, 202622.0122.5121.6921.8521.85-1.35%211,120
Jul 21, 202621.5022.2521.0622.1522.15-3.02%323,776
Jul 20, 202623.7423.7422.8222.8422.84-2.18%161,201
Jul 17, 202623.6523.9723.2023.3523.35-1.18%151,244
Jul 16, 202622.6023.7122.4723.6323.634.93%269,028
Jul 15, 202622.8323.0222.3522.5222.52-0.31%129,112
Jul 14, 202622.6022.7722.3222.5922.59-0.04%105,425
Jul 13, 202623.0023.0022.2122.6022.60-1.22%186,857
Jul 10, 202623.2523.2822.6222.8822.88-1.38%216,387
Jul 9, 202622.1723.3322.1723.2023.202.47%354,969
Jul 8, 202622.2422.7822.0022.6422.64-0.18%258,178
Jul 7, 202622.2822.8722.1622.6822.680.84%320,590
Jul 6, 202622.1722.6222.0422.4922.491.72%179,289
Jul 3, 202622.4222.7321.4022.1122.11-1.65%304,302
Jul 2, 202622.9123.1222.1722.4822.48-2.09%164,123
Jul 1, 202623.6523.6922.6122.9622.96-2.84%173,323
Jun 30, 202624.1424.2323.4223.6323.63-1.05%203,798
Jun 29, 202623.5024.2123.4323.8823.882.71%164,686
Jun 26, 202622.9723.3922.6923.2523.250.69%213,124
Jun 25, 202622.5423.2522.0723.0923.095.05%197,419
Jun 24, 202622.8422.8421.8421.9821.98-3.72%296,349
Jun 23, 202623.4023.4022.6322.8322.83-2.52%218,939
Jun 22, 202623.4023.8023.1123.4223.420.04%343,665
Jun 19, 202623.0123.4122.8123.4123.411.65%465,563
Jun 18, 202623.2723.6622.7123.0323.030.88%275,380
Jun 17, 202622.7722.8322.5122.8322.830.22%296,434
Jun 16, 202622.3922.8422.0222.7822.780.09%252,815
Jun 15, 202622.5622.9622.1822.7622.762.52%218,049
Jun 12, 202621.9922.4921.7722.2022.203.59%280,577
Jun 11, 202620.9421.5220.7921.4321.43-0.14%434,598
Jun 10, 202620.9121.4620.7521.4621.462.58%333,028
Jun 9, 202620.2721.0120.0320.9220.922.40%235,778
Jun 5, 202620.6321.0520.3020.4320.43-0.97%296,515
Jun 4, 202620.4421.1420.3020.6320.63-1.34%232,769
Jun 3, 202622.4422.4420.7020.9120.91-6.98%508,628
Jun 2, 202622.9223.4722.0322.4822.48-2.68%501,952
Jun 1, 202623.0923.4422.8423.1023.10-0.52%206,741
May 29, 202622.6523.4222.4523.2223.222.70%493,877
May 28, 202622.6423.0722.5622.6122.61-1.22%293,570
May 27, 202622.4923.0021.9622.8922.891.78%670,647
May 26, 202622.5022.6322.1622.4922.491.35%260,742
May 25, 202621.5422.4021.4822.1922.191.37%278,347