Skip to main content
logo
Lovisa Holdings Limited (ASX:LOV)
Australia flag Australia · Delayed Price · Currency is AUD
24.56
+0.26 (1.07%)
Oct 2, 2026, 4:12 PM AEST

Lovisa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202624.1924.6724.1424.59-1.19%167,617
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
Aug 14, 202624.3324.8624.2624.7124.350.61%209,316
Aug 13, 202624.9225.0224.3724.5624.21-1.80%235,026
Aug 12, 202625.0925.5624.7025.0124.65-4.47%365,481
Aug 11, 202626.2826.6126.0926.1825.80-0.72%150,649
Aug 10, 202626.9827.1526.0826.3725.99-2.69%234,763
Aug 7, 202626.6327.2026.4727.1026.710.74%229,441
Aug 6, 202626.0027.0625.8126.9026.512.71%349,241
Aug 5, 202625.7326.3625.6926.1925.813.48%412,094
Aug 4, 202625.0025.5824.9425.3124.942.26%472,902
Aug 3, 202623.5024.8123.3624.7524.393.73%385,635
Jul 31, 202624.2724.2723.3823.8623.52-0.42%343,845
Jul 30, 202624.3425.0423.9623.9623.61-2.76%614,278
Jul 29, 202623.3824.7423.0624.6424.287.88%505,242
Jul 28, 202621.3523.1121.2522.8422.516.73%300,468
Jul 27, 202620.9821.4120.6721.4021.093.58%212,978