Lovisa Holdings Limited (ASX:LOV)
Australia
· Delayed Price · Currency is AUD 21.96
+0.49 (2.28%)
At close: Mar 6, 2026
Lovisa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 22.50 | 22.58 | 21.21 | 21.47 | 21.47 | -1.96% | 1,723,897 |
| Mar 4, 2026 | 22.41 | 22.55 | 21.31 | 21.90 | 21.37 | -2.58% | 3,275,332 |
| Mar 3, 2026 | 23.20 | 23.56 | 22.04 | 22.48 | 21.94 | -4.22% | 1,007,320 |
| Mar 2, 2026 | 23.90 | 24.20 | 22.72 | 23.47 | 22.90 | -1.92% | 688,205 |
| Feb 27, 2026 | 24.81 | 24.94 | 23.90 | 23.93 | 23.35 | -3.12% | 2,123,593 |
| Feb 26, 2026 | 25.10 | 25.44 | 24.13 | 24.70 | 24.10 | -1.55% | 295,173 |
| Feb 25, 2026 | 25.00 | 25.29 | 23.76 | 25.09 | 24.48 | 0.80% | 228,980 |
| Feb 24, 2026 | 25.50 | 25.77 | 24.86 | 24.89 | 24.29 | -3.68% | 232,617 |
| Feb 23, 2026 | 26.18 | 26.49 | 25.51 | 25.84 | 25.21 | -1.41% | 213,110 |
| Feb 20, 2026 | 26.90 | 27.68 | 25.71 | 26.21 | 25.58 | -3.07% | 394,795 |
| Feb 19, 2026 | 27.95 | 28.38 | 25.94 | 27.04 | 26.39 | -12.80% | 949,148 |
| Feb 18, 2026 | 29.75 | 31.02 | 29.75 | 31.01 | 30.26 | 3.64% | 98,589 |
| Feb 17, 2026 | 28.50 | 30.06 | 28.46 | 29.92 | 29.20 | 3.71% | 159,812 |
| Feb 16, 2026 | 28.40 | 29.20 | 28.06 | 28.85 | 28.15 | 1.66% | 181,646 |
| Feb 13, 2026 | 28.68 | 29.38 | 27.61 | 28.38 | 27.69 | -3.44% | 290,128 |
| Feb 12, 2026 | 32.51 | 32.71 | 29.39 | 29.39 | 28.68 | -11.02% | 303,281 |
| Feb 11, 2026 | 33.40 | 33.85 | 32.55 | 33.03 | 32.23 | -0.42% | 187,568 |
| Feb 10, 2026 | 32.00 | 33.31 | 32.00 | 33.17 | 32.37 | 3.37% | 132,161 |
| Feb 9, 2026 | 32.00 | 32.20 | 31.34 | 32.09 | 31.31 | 2.82% | 140,267 |
| Feb 6, 2026 | 31.53 | 31.60 | 31.00 | 31.21 | 30.45 | -2.74% | 114,655 |
| Feb 5, 2026 | 31.00 | 32.37 | 30.56 | 32.09 | 31.31 | 4.19% | 257,496 |
| Feb 4, 2026 | 32.10 | 32.10 | 30.51 | 30.80 | 30.05 | -4.85% | 304,016 |
| Feb 3, 2026 | 32.00 | 32.48 | 31.30 | 32.37 | 31.59 | 2.96% | 173,216 |
| Feb 2, 2026 | 30.43 | 32.11 | 30.39 | 31.44 | 30.68 | 1.45% | 184,930 |
| Jan 30, 2026 | 31.02 | 31.62 | 30.85 | 30.99 | 30.24 | 0.55% | 266,584 |
| Jan 29, 2026 | 30.61 | 31.00 | 30.00 | 30.82 | 30.07 | 1.05% | 180,659 |
| Jan 28, 2026 | 30.36 | 31.02 | 30.07 | 30.50 | 29.76 | -1.83% | 161,467 |
| Jan 27, 2026 | 31.35 | 31.47 | 30.92 | 31.07 | 30.32 | -0.32% | 84,252 |
| Jan 23, 2026 | 30.78 | 31.89 | 30.74 | 31.17 | 30.42 | 0.65% | 104,543 |
| Jan 22, 2026 | 30.39 | 31.22 | 30.29 | 30.97 | 30.22 | 2.55% | 190,471 |
| Jan 21, 2026 | 30.77 | 31.12 | 29.73 | 30.20 | 29.47 | -2.74% | 168,041 |
| Jan 20, 2026 | 30.05 | 31.19 | 30.05 | 31.05 | 30.30 | 2.54% | 174,359 |
| Jan 19, 2026 | 30.53 | 30.92 | 29.93 | 30.28 | 29.55 | -1.37% | 104,001 |
| Jan 16, 2026 | 30.02 | 30.92 | 30.02 | 30.70 | 29.96 | 2.27% | 112,788 |
| Jan 15, 2026 | 29.27 | 30.08 | 29.10 | 30.02 | 29.29 | 0.13% | 183,681 |
| Jan 14, 2026 | 29.51 | 31.75 | 29.51 | 29.98 | 29.25 | 4.50% | 301,599 |
| Jan 13, 2026 | 29.30 | 29.94 | 28.59 | 28.69 | 28.00 | -3.21% | 121,283 |
| Jan 12, 2026 | 29.48 | 29.85 | 29.15 | 29.64 | 28.92 | 1.61% | 108,174 |
| Jan 9, 2026 | 28.80 | 29.44 | 28.80 | 29.17 | 28.46 | 0.62% | 134,189 |
| Jan 8, 2026 | 28.32 | 29.30 | 28.32 | 28.99 | 28.29 | 0.69% | 101,122 |
| Jan 7, 2026 | 29.00 | 29.00 | 28.29 | 28.79 | 28.09 | 2.42% | 134,082 |
| Jan 6, 2026 | 29.92 | 29.92 | 28.09 | 28.11 | 27.43 | -4.58% | 96,463 |
| Jan 5, 2026 | 29.84 | 29.84 | 29.26 | 29.46 | 28.75 | 0.58% | 92,849 |
| Jan 2, 2026 | 29.31 | 29.41 | 28.56 | 29.29 | 28.58 | -0.07% | 60,924 |
| Dec 31, 2025 | 29.48 | 29.48 | 28.98 | 29.31 | 28.60 | -0.10% | 52,786 |
| Dec 30, 2025 | 30.12 | 30.12 | 29.32 | 29.34 | 28.63 | 0.34% | 73,619 |
| Dec 29, 2025 | 29.85 | 30.24 | 29.15 | 29.24 | 28.53 | -1.98% | 71,866 |
| Dec 24, 2025 | 29.60 | 29.84 | 29.35 | 29.83 | 29.11 | -0.57% | 44,544 |
| Dec 23, 2025 | 30.00 | 30.14 | 29.61 | 30.00 | 29.27 | 0.74% | 78,186 |
| Dec 22, 2025 | 30.50 | 30.67 | 29.50 | 29.78 | 29.06 | -2.36% | 175,715 |
| Dec 19, 2025 | 30.16 | 30.82 | 29.80 | 30.50 | 29.76 | 5.72% | 408,717 |
| Dec 18, 2025 | 28.51 | 29.59 | 28.44 | 28.85 | 28.15 | 0.52% | 257,850 |
| Dec 17, 2025 | 29.63 | 29.88 | 28.64 | 28.70 | 28.01 | -2.15% | 243,960 |
| Dec 16, 2025 | 29.53 | 29.96 | 28.92 | 29.33 | 28.62 | -1.94% | 218,762 |
| Dec 15, 2025 | 29.86 | 30.25 | 29.61 | 29.91 | 29.19 | -0.10% | 99,573 |
| Dec 12, 2025 | 30.99 | 30.99 | 29.78 | 29.94 | 29.22 | -2.79% | 156,307 |
| Dec 11, 2025 | 31.22 | 31.46 | 30.53 | 30.80 | 30.05 | 0.69% | 231,658 |
| Dec 10, 2025 | 31.19 | 31.48 | 30.33 | 30.59 | 29.85 | -1.70% | 173,353 |
| Dec 9, 2025 | 31.41 | 31.63 | 30.74 | 31.12 | 30.37 | -1.71% | 150,143 |
| Dec 8, 2025 | 31.55 | 32.02 | 31.04 | 31.66 | 30.89 | -0.28% | 76,954 |
| Dec 5, 2025 | 32.00 | 32.24 | 31.51 | 31.75 | 30.98 | -0.13% | 186,597 |
| Dec 4, 2025 | 31.17 | 31.81 | 30.95 | 31.79 | 31.02 | 0.66% | 211,280 |
| Dec 3, 2025 | 31.51 | 32.55 | 31.31 | 31.58 | 30.82 | -0.09% | 192,339 |
| Dec 2, 2025 | 30.78 | 32.31 | 30.65 | 31.61 | 30.85 | -0.41% | 114,210 |
| Dec 1, 2025 | 31.75 | 32.33 | 31.25 | 31.74 | 30.97 | -1.21% | 172,093 |
| Nov 28, 2025 | 32.14 | 32.77 | 31.99 | 32.13 | 31.35 | 0.63% | 119,520 |
| Nov 27, 2025 | 31.66 | 31.99 | 31.24 | 31.93 | 31.16 | 2.31% | 152,295 |
| Nov 26, 2025 | 30.88 | 31.72 | 30.85 | 31.21 | 30.45 | 0.91% | 304,033 |
| Nov 25, 2025 | 30.95 | 31.57 | 30.68 | 30.93 | 30.18 | 0.81% | 210,147 |
| Nov 24, 2025 | 31.00 | 31.50 | 30.11 | 30.68 | 29.94 | 2.20% | 337,000 |
| Nov 21, 2025 | 33.90 | 33.90 | 29.50 | 30.02 | 29.29 | -13.79% | 653,402 |
| Nov 20, 2025 | 34.72 | 35.42 | 34.55 | 34.82 | 33.98 | 0.87% | 212,921 |
| Nov 19, 2025 | 34.05 | 34.78 | 34.00 | 34.52 | 33.68 | -1.06% | 227,561 |
| Nov 18, 2025 | 35.71 | 35.92 | 34.58 | 34.89 | 34.05 | -1.41% | 138,832 |
| Nov 17, 2025 | 34.52 | 35.40 | 34.11 | 35.39 | 34.53 | 0.51% | 120,612 |
| Nov 14, 2025 | 34.77 | 35.31 | 33.89 | 35.21 | 34.36 | -1.07% | 150,286 |
| Nov 13, 2025 | 35.49 | 36.11 | 35.06 | 35.59 | 34.73 | 0.28% | 187,929 |
| Nov 12, 2025 | 36.12 | 36.12 | 35.05 | 35.49 | 34.63 | -1.14% | 184,629 |
| Nov 11, 2025 | 36.83 | 36.98 | 35.88 | 35.90 | 35.03 | -1.97% | 122,434 |
| Nov 10, 2025 | 36.00 | 36.90 | 35.25 | 36.62 | 35.73 | 2.38% | 131,421 |
| Nov 7, 2025 | 36.17 | 36.50 | 35.63 | 35.77 | 34.90 | -1.62% | 189,136 |
| Nov 6, 2025 | 37.37 | 37.37 | 36.00 | 36.36 | 35.48 | -1.97% | 197,441 |
| Nov 5, 2025 | 37.44 | 37.63 | 36.30 | 37.09 | 36.19 | 2.23% | 112,042 |
| Nov 4, 2025 | 36.28 | 36.49 | 35.80 | 36.28 | 35.40 | -0.25% | 132,593 |
| Nov 3, 2025 | 36.75 | 36.89 | 36.22 | 36.37 | 35.49 | 0.36% | 523,643 |
| Oct 31, 2025 | 37.98 | 37.98 | 36.03 | 36.24 | 35.36 | -4.76% | 224,537 |
| Oct 30, 2025 | 37.83 | 38.10 | 37.28 | 38.05 | 37.13 | -0.47% | 125,068 |
| Oct 29, 2025 | 38.00 | 38.53 | 37.83 | 38.23 | 37.30 | 1.33% | 87,020 |
| Oct 28, 2025 | 38.60 | 38.89 | 37.55 | 37.73 | 36.82 | -2.25% | 120,525 |
| Oct 27, 2025 | 38.65 | 38.89 | 38.18 | 38.60 | 37.67 | -0.05% | 101,490 |
| Oct 24, 2025 | 38.78 | 39.33 | 38.50 | 38.62 | 37.69 | -0.05% | 111,351 |
| Oct 23, 2025 | 37.52 | 38.74 | 37.52 | 38.64 | 37.70 | 1.44% | 118,690 |
| Oct 22, 2025 | 38.20 | 38.28 | 37.78 | 38.09 | 37.17 | -0.60% | 119,148 |
| Oct 21, 2025 | 37.77 | 38.40 | 37.72 | 38.32 | 37.39 | 1.46% | 86,754 |
| Oct 20, 2025 | 38.00 | 38.30 | 37.50 | 37.77 | 36.86 | 0.27% | 63,809 |
| Oct 17, 2025 | 38.29 | 38.39 | 37.07 | 37.67 | 36.76 | -2.86% | 121,085 |
| Oct 16, 2025 | 38.52 | 39.07 | 38.26 | 38.78 | 37.84 | 1.92% | 173,558 |
| Oct 15, 2025 | 38.44 | 38.94 | 37.80 | 38.05 | 37.13 | 0.26% | 244,832 |
| Oct 14, 2025 | 37.75 | 38.26 | 37.18 | 37.95 | 37.03 | 0.64% | 125,150 |
| Oct 13, 2025 | 37.53 | 37.99 | 37.26 | 37.71 | 36.80 | -1.54% | 124,795 |