Skip to main content
logo
Lovisa Holdings Limited (ASX:LOV)
Australia flag Australia · Delayed Price · Currency is AUD
25.83
+0.52 (2.05%)
Oct 23, 2026, 4:10 PM AEDT

Lovisa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202625.4525.8925.3025.8325.832.05%169,633
Oct 22, 202624.9625.3124.6625.3125.31-0.32%251,978
Oct 21, 202625.7225.7225.0025.3925.390.47%260,066
Oct 20, 202624.8725.5224.8725.2725.27-0.51%220,430
Oct 19, 202625.2225.6525.0025.4025.400.63%262,447
Oct 16, 202624.4625.5924.2625.2425.244.47%438,694
Oct 15, 202624.7724.7723.6424.1624.16-1.15%419,578
Oct 14, 202624.4024.5023.7324.4424.440.16%278,873
Oct 13, 202623.4324.5923.4324.4024.402.31%323,426
Oct 12, 202623.6223.9623.3923.8523.851.19%229,645
Oct 9, 202622.7223.7122.6823.5723.575.04%479,805
Oct 8, 202624.4224.6022.1522.4422.44-9.15%1,105,748
Oct 7, 202624.4325.0324.3724.7024.701.15%281,376
Oct 6, 202624.5624.7024.2824.4224.42-0.04%197,355
Oct 5, 202624.7724.8624.3824.4324.43-0.53%179,176
Oct 2, 202624.1924.6724.1424.5624.561.07%237,322
Oct 1, 202624.3024.6224.0024.3024.30-0.78%286,879
Sep 30, 202624.3524.6923.8624.4924.490.08%568,655
Sep 29, 202624.0324.5224.0024.4724.471.70%427,804
Sep 28, 202624.2324.6924.0424.0624.06-1.15%237,336
Sep 25, 202624.5524.8024.1724.3424.34-1.82%364,036
Sep 24, 202624.0424.9323.8524.7924.791.10%383,126
Sep 23, 202624.2924.8124.1524.5224.520.62%272,152
Sep 22, 202623.5924.4623.3524.3724.374.50%638,359
Sep 21, 202622.6323.5222.5223.3223.323.09%562,676
Sep 18, 202623.1823.6122.6222.6222.62-2.63%1,116,644
Sep 17, 202623.3724.0922.9223.2323.230.30%898,033
Sep 16, 202623.0923.4222.5723.1623.161.98%509,322
Sep 15, 202623.1223.2122.3922.7122.710.75%400,341
Sep 14, 202622.7123.2422.1122.8722.545.73%1,251,180
Sep 11, 202621.7721.8921.4621.6321.32-1.90%479,919
Sep 10, 202622.2022.6222.0522.0521.73-1.39%442,987
Sep 9, 202622.6222.8122.2922.3622.04-1.58%294,986
Sep 8, 202623.4023.6922.7222.7222.39-3.73%191,365
Sep 7, 202623.0823.7022.5123.6023.262.25%367,994
Sep 4, 202623.2123.4823.0123.0822.75-0.30%546,859
Sep 3, 202624.1724.1722.9823.1522.82-3.66%769,320
Sep 2, 202624.5024.6023.9824.0323.68-4.30%337,128
Sep 1, 202625.3525.6524.4425.1124.75-2.37%422,978
Aug 31, 202626.2726.4125.7225.7225.35-2.39%401,027
Aug 28, 202626.9027.4125.7926.3525.97-2.04%456,849
Aug 27, 202627.4128.0926.7226.9026.51-2.61%514,579
Aug 26, 202627.8729.3626.9527.6227.2212.73%1,118,782
Aug 25, 202623.7024.6123.4424.5024.155.15%268,336
Aug 24, 202623.1523.5022.7823.3022.960.87%352,000
Aug 21, 202623.5323.5622.9223.1022.77-1.83%306,219
Aug 20, 202623.4923.8722.9423.5323.192.84%686,512
Aug 19, 202623.7123.8322.6822.8822.55-4.23%394,745
Aug 18, 202623.8124.1323.5223.8923.55-1.20%193,168
Aug 17, 202624.3424.5523.8324.1823.83-2.14%254,466