Skip to main content
logo
Lovisa Holdings Limited (ASX:LOV)
Australia flag Australia · Delayed Price · Currency is AUD
23.30
+0.20 (0.87%)
Aug 24, 2026, 4:10 PM AEST

Lovisa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202623.1523.4922.7823.30-0.87%344,025
Aug 21, 202623.5323.5622.9223.1023.10-1.83%306,219
Aug 20, 202623.4923.8722.9423.5323.532.84%646,954
Aug 19, 202623.7123.8322.6822.8822.88-4.23%380,812
Aug 18, 202623.8124.1323.5223.8923.89-1.20%193,168
Aug 17, 202624.3424.5523.8324.1824.18-2.14%254,466
Aug 14, 202624.3324.8624.2624.7124.710.61%209,316
Aug 13, 202624.9225.0224.3724.5624.56-1.80%235,026
Aug 12, 202625.0925.5624.7025.0125.01-4.47%365,481
Aug 11, 202626.2826.6126.0926.1826.18-0.72%150,649
Aug 10, 202626.9827.1526.0826.3726.37-2.69%234,763
Aug 7, 202626.6327.2026.4727.1027.100.74%229,441
Aug 6, 202626.0027.0625.8126.9026.902.71%262,319
Aug 5, 202625.7326.3625.6926.1926.193.48%412,094
Aug 4, 202625.0025.5824.9425.3125.312.26%472,902
Aug 3, 202623.5024.8123.3624.7524.753.73%385,635
Jul 31, 202624.2724.2723.3823.8623.86-0.42%343,845
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%300,468
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%258,438
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%164,877
Jun 26, 202622.9723.3922.6923.2523.250.69%213,124
Jun 25, 202622.5423.2522.0723.0923.095.05%267,379
Jun 24, 202622.8422.8421.8421.9821.98-3.72%390,633
Jun 23, 202623.4023.4022.6322.8322.83-2.52%219,474
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