Skip to main content
logo
Lovisa Holdings Limited (ASX:LOV)
Australia flag Australia · Delayed Price · Currency is AUD
21.87
-0.96 (-4.20%)
Jun 24, 2026, 2:54 PM AEST

Lovisa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 22, 202621.9022.3821.4021.8921.891.44%258,373
May 21, 202621.3822.0421.1321.5821.583.35%342,882
May 20, 202621.4821.8220.5820.8820.88-1.42%544,164
May 19, 202621.7421.7421.0121.1821.18-0.14%354,670
May 18, 202622.1522.1921.1421.2121.21-4.50%385,372
May 15, 202622.0022.4521.5122.2122.213.21%340,107
May 14, 202621.5322.1521.2621.5221.52-0.05%683,145
May 13, 202621.6421.7220.8021.5321.53-1.37%473,438
May 12, 202622.3422.4321.4221.8321.83-4.80%469,422
May 11, 202622.6823.0122.0922.9322.930.75%155,551
May 8, 202622.6023.1922.5322.7622.76-1.90%200,388
May 7, 202622.2223.2521.9123.2023.204.84%512,084
May 6, 202622.7023.0021.9822.1322.13-0.49%302,200
May 5, 202622.2522.6522.0522.2422.24-2.03%750,202
May 4, 202623.9924.2922.6822.7022.70-5.65%258,843
May 1, 202623.7524.2223.4724.0624.061.73%631,509
Apr 30, 202623.2023.7423.2023.6523.650.77%172,166
Apr 29, 202623.2123.9223.1423.4723.470.34%154,792
Apr 28, 202623.5223.7323.2523.3923.39-1.68%144,834
Apr 27, 202623.5324.0123.5223.7923.790.34%99,925
Apr 24, 202624.2724.2723.4523.7123.71-1.21%118,739
Apr 23, 202623.7724.3523.7424.0024.00-1.11%185,762
Apr 22, 202624.7124.7124.1324.2724.27-1.78%194,314
Apr 21, 202625.0025.2824.2824.7124.71-0.56%252,583
Apr 20, 202624.2025.1324.1924.8524.854.37%280,735
Apr 17, 202623.2124.1123.2123.8123.811.62%419,758
Apr 16, 202623.6523.6522.7723.4323.433.49%423,169
Apr 15, 202623.2423.5722.4422.6422.64-0.70%253,034
Apr 14, 202623.7724.1022.7122.8022.80-1.98%328,584