Skip to main content
logo
Lovisa Holdings Limited (ASX:LOV)
Australia flag Australia · Delayed Price · Currency is AUD
22.61
-0.28 (-1.22%)
May 28, 2026, 4:10 PM AEST

Lovisa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202622.6422.9522.5722.84--0.22%671,804
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
Apr 13, 202622.9623.3322.5823.2623.26-0.26%263,208
Apr 10, 202622.9523.7022.6923.3223.321.08%336,256
Apr 9, 202623.2923.4422.9623.0723.07-4.03%424,947
Apr 8, 202622.5024.3422.5024.0424.0412.23%390,687
Apr 7, 202621.6022.3221.0621.4221.422.00%244,538
Apr 2, 202621.8221.9920.9721.0021.00-3.49%269,628
Apr 1, 202621.5122.3221.5121.7621.762.84%433,964
Mar 31, 202621.0721.5120.5721.1621.16-1.63%416,293
Mar 30, 202621.6421.7221.2321.5121.51-2.49%225,462
Mar 27, 202622.7523.1321.9922.0622.06-3.25%494,459
Mar 26, 202622.2222.9722.2022.8022.801.47%618,664
Mar 25, 202621.2522.8021.2222.4722.476.39%492,203
Mar 24, 202622.3222.3220.6521.1221.120.24%427,544
Mar 23, 202620.0221.2619.3021.0721.073.69%567,931
Mar 20, 202620.5021.4020.1020.3220.320.25%1,444,357
Mar 19, 202620.5020.7520.1520.2720.27-2.36%477,890
Mar 18, 202620.8022.0020.6320.7620.76-0.19%247,199