Lovisa Holdings Limited (ASX:LOV)
Australia
· Delayed Price · Currency is AUD 31.75
-0.04 (-0.13%)
At close: Dec 5, 2025
Lovisa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.00 | 32.24 | 31.51 | 31.75 | 31.75 | -0.13% | 186,597 |
| Dec 4, 2025 | 31.17 | 31.81 | 30.95 | 31.79 | 31.79 | 0.66% | 211,280 |
| Dec 3, 2025 | 31.51 | 32.55 | 31.31 | 31.58 | 31.58 | -0.09% | 192,339 |
| Dec 2, 2025 | 30.78 | 32.31 | 30.65 | 31.61 | 31.61 | -0.41% | 113,338 |
| Dec 1, 2025 | 31.75 | 32.33 | 31.25 | 31.74 | 31.74 | -1.21% | 172,093 |
| Nov 28, 2025 | 32.14 | 32.77 | 31.99 | 32.13 | 32.13 | 0.63% | 119,520 |
| Nov 27, 2025 | 31.66 | 31.99 | 31.24 | 31.93 | 31.93 | 2.31% | 152,295 |
| Nov 26, 2025 | 30.88 | 31.72 | 30.85 | 31.21 | 31.21 | 0.91% | 304,033 |
| Nov 25, 2025 | 30.95 | 31.57 | 30.68 | 30.93 | 30.93 | 0.81% | 210,147 |
| Nov 24, 2025 | 31.00 | 31.50 | 30.11 | 30.68 | 30.68 | 2.20% | 329,213 |
| Nov 21, 2025 | 33.90 | 33.90 | 29.50 | 30.02 | 30.02 | -13.79% | 653,402 |
| Nov 20, 2025 | 34.72 | 35.42 | 34.55 | 34.82 | 34.82 | 0.87% | 212,921 |
| Nov 19, 2025 | 34.05 | 34.78 | 34.00 | 34.52 | 34.52 | -1.06% | 227,561 |
| Nov 18, 2025 | 35.71 | 35.92 | 34.58 | 34.89 | 34.89 | -1.41% | 138,832 |
| Nov 17, 2025 | 34.52 | 35.40 | 34.11 | 35.39 | 35.39 | 0.51% | 120,612 |
| Nov 14, 2025 | 34.77 | 35.31 | 33.89 | 35.21 | 35.21 | -1.07% | 150,286 |
| Nov 13, 2025 | 35.49 | 36.11 | 35.06 | 35.59 | 35.59 | 0.28% | 187,929 |
| Nov 12, 2025 | 36.12 | 36.12 | 35.05 | 35.49 | 35.49 | -1.14% | 184,629 |
| Nov 11, 2025 | 36.83 | 36.98 | 35.88 | 35.90 | 35.90 | -1.97% | 122,434 |
| Nov 10, 2025 | 36.00 | 36.90 | 35.25 | 36.62 | 36.62 | 2.38% | 131,421 |
| Nov 7, 2025 | 36.17 | 36.50 | 35.63 | 35.77 | 35.77 | -1.62% | 189,136 |
| Nov 6, 2025 | 37.37 | 37.37 | 36.00 | 36.36 | 36.36 | -1.97% | 197,441 |
| Nov 5, 2025 | 37.44 | 37.63 | 36.30 | 37.09 | 37.09 | 2.23% | 112,042 |
| Nov 4, 2025 | 36.28 | 36.49 | 35.80 | 36.28 | 36.28 | -0.25% | 132,593 |
| Nov 3, 2025 | 36.75 | 36.89 | 36.22 | 36.37 | 36.37 | 0.36% | 523,643 |
| Oct 31, 2025 | 37.98 | 37.98 | 36.03 | 36.24 | 36.24 | -4.76% | 224,537 |
| Oct 30, 2025 | 37.83 | 38.10 | 37.28 | 38.05 | 38.05 | -0.47% | 125,068 |
| Oct 29, 2025 | 38.00 | 38.53 | 37.83 | 38.23 | 38.23 | 1.33% | 87,020 |
| Oct 28, 2025 | 38.60 | 38.89 | 37.55 | 37.73 | 37.73 | -2.25% | 120,525 |
| Oct 27, 2025 | 38.65 | 38.89 | 38.18 | 38.60 | 38.60 | -0.05% | 101,490 |
| Oct 24, 2025 | 38.78 | 39.33 | 38.50 | 38.62 | 38.62 | -0.05% | 111,351 |
| Oct 23, 2025 | 37.52 | 38.74 | 37.52 | 38.64 | 38.64 | 1.44% | 118,690 |
| Oct 22, 2025 | 38.20 | 38.28 | 37.78 | 38.09 | 38.09 | -0.60% | 119,148 |
| Oct 21, 2025 | 37.77 | 38.40 | 37.72 | 38.32 | 38.32 | 1.46% | 86,754 |
| Oct 20, 2025 | 38.00 | 38.30 | 37.50 | 37.77 | 37.77 | 0.27% | 63,809 |
| Oct 17, 2025 | 38.29 | 38.39 | 37.07 | 37.67 | 37.67 | -2.86% | 121,085 |
| Oct 16, 2025 | 38.52 | 39.07 | 38.26 | 38.78 | 38.78 | 1.92% | 173,558 |
| Oct 15, 2025 | 38.44 | 38.94 | 37.80 | 38.05 | 38.05 | 0.26% | 244,832 |
| Oct 14, 2025 | 37.75 | 38.26 | 37.18 | 37.95 | 37.95 | 0.64% | 125,150 |
| Oct 13, 2025 | 37.53 | 37.99 | 37.26 | 37.71 | 37.71 | -1.54% | 124,795 |
| Oct 10, 2025 | 37.95 | 38.68 | 37.81 | 38.30 | 38.30 | 0.76% | 159,443 |
| Oct 9, 2025 | 37.50 | 38.31 | 37.20 | 38.01 | 38.01 | 2.56% | 174,188 |
| Oct 8, 2025 | 37.20 | 37.20 | 36.21 | 37.06 | 37.06 | -0.22% | 120,373 |
| Oct 7, 2025 | 37.05 | 37.65 | 36.88 | 37.14 | 37.14 | -0.54% | 362,305 |
| Oct 6, 2025 | 38.00 | 38.00 | 37.13 | 37.34 | 37.34 | -0.98% | 60,301 |
| Oct 3, 2025 | 37.50 | 37.75 | 37.12 | 37.71 | 37.71 | 0.51% | 138,608 |
| Oct 2, 2025 | 37.07 | 38.01 | 36.60 | 37.52 | 37.52 | 1.02% | 187,666 |
| Oct 1, 2025 | 37.50 | 37.64 | 36.65 | 37.14 | 37.14 | -0.67% | 179,913 |
| Sep 30, 2025 | 37.52 | 37.81 | 37.29 | 37.39 | 37.39 | -0.48% | 184,790 |
| Sep 29, 2025 | 37.53 | 37.88 | 37.23 | 37.57 | 37.57 | 0.43% | 121,656 |
| Sep 26, 2025 | 36.93 | 37.42 | 36.77 | 37.41 | 37.41 | 0.27% | 205,275 |
| Sep 25, 2025 | 37.21 | 37.86 | 36.84 | 37.31 | 37.31 | -1.87% | 255,344 |
| Sep 24, 2025 | 38.42 | 38.57 | 37.95 | 38.02 | 38.02 | -1.81% | 127,706 |
| Sep 23, 2025 | 38.81 | 39.39 | 38.13 | 38.72 | 38.72 | -1.50% | 173,827 |
| Sep 22, 2025 | 39.47 | 39.59 | 38.75 | 39.31 | 39.31 | 0.72% | 155,464 |
| Sep 19, 2025 | 39.72 | 39.87 | 38.87 | 39.03 | 39.03 | -1.14% | 535,704 |
| Sep 18, 2025 | 39.83 | 39.87 | 39.19 | 39.48 | 39.48 | -0.48% | 125,396 |
| Sep 17, 2025 | 40.00 | 40.00 | 39.41 | 39.67 | 39.67 | -0.33% | 217,657 |
| Sep 16, 2025 | 39.88 | 40.02 | 38.87 | 39.80 | 39.80 | 0.35% | 265,323 |
| Sep 15, 2025 | 40.00 | 40.14 | 38.26 | 39.66 | 39.66 | -2.70% | 234,763 |
| Sep 12, 2025 | 41.08 | 41.21 | 40.45 | 40.76 | 40.49 | -1.47% | 141,946 |
| Sep 11, 2025 | 41.96 | 42.29 | 41.04 | 41.37 | 41.10 | -1.76% | 128,844 |
| Sep 10, 2025 | 41.66 | 42.61 | 41.62 | 42.11 | 41.83 | 0.72% | 177,739 |
| Sep 9, 2025 | 42.03 | 42.57 | 41.52 | 41.81 | 41.53 | -0.07% | 145,314 |
| Sep 8, 2025 | 41.50 | 42.22 | 40.89 | 41.84 | 41.56 | 0.72% | 141,515 |
| Sep 5, 2025 | 41.48 | 41.65 | 40.81 | 41.54 | 41.26 | 1.89% | 1,039,377 |
| Sep 4, 2025 | 41.30 | 42.00 | 40.67 | 40.77 | 40.50 | -0.22% | 214,187 |
| Sep 3, 2025 | 41.11 | 41.66 | 40.77 | 40.86 | 40.59 | -1.64% | 324,930 |
| Sep 2, 2025 | 42.67 | 42.69 | 41.27 | 41.54 | 41.26 | -1.38% | 339,123 |
| Sep 1, 2025 | 43.17 | 43.17 | 41.68 | 42.12 | 41.84 | -2.36% | 291,734 |
| Aug 29, 2025 | 41.80 | 43.68 | 41.65 | 43.14 | 42.85 | 3.13% | 383,194 |
| Aug 28, 2025 | 41.95 | 43.21 | 41.21 | 41.83 | 41.55 | 1.46% | 846,968 |
| Aug 27, 2025 | 38.01 | 43.18 | 38.01 | 41.23 | 40.96 | 13.24% | 852,870 |
| Aug 26, 2025 | 36.20 | 36.61 | 35.28 | 36.41 | 36.17 | 0.47% | 377,524 |
| Aug 25, 2025 | 35.58 | 36.29 | 35.58 | 36.24 | 36.00 | 2.87% | 271,824 |
| Aug 22, 2025 | 35.60 | 35.60 | 34.48 | 35.23 | 35.00 | -0.68% | 223,699 |
| Aug 21, 2025 | 35.18 | 36.04 | 34.85 | 35.47 | 35.24 | 1.08% | 328,238 |
| Aug 20, 2025 | 35.25 | 35.85 | 34.82 | 35.09 | 34.86 | 0.17% | 168,564 |
| Aug 19, 2025 | 34.93 | 35.16 | 34.27 | 35.03 | 34.80 | 0.23% | 235,000 |
| Aug 18, 2025 | 34.42 | 35.15 | 34.42 | 34.95 | 34.72 | 0.03% | 194,756 |
| Aug 15, 2025 | 35.02 | 35.04 | 34.23 | 34.94 | 34.71 | -0.17% | 210,341 |
| Aug 14, 2025 | 35.13 | 35.17 | 34.68 | 35.00 | 34.77 | - | 107,672 |
| Aug 13, 2025 | 35.48 | 35.75 | 34.80 | 35.00 | 34.77 | -0.88% | 99,068 |
| Aug 12, 2025 | 34.98 | 35.67 | 34.76 | 35.31 | 35.08 | 0.94% | 184,283 |
| Aug 11, 2025 | 35.03 | 35.43 | 34.76 | 34.98 | 34.75 | -0.23% | 87,774 |
| Aug 8, 2025 | 34.98 | 35.10 | 34.61 | 35.06 | 34.83 | 0.23% | 124,139 |
| Aug 7, 2025 | 34.60 | 34.98 | 34.50 | 34.98 | 34.75 | 0.63% | 124,242 |
| Aug 6, 2025 | 34.22 | 34.90 | 34.20 | 34.76 | 34.53 | 2.00% | 136,582 |
| Aug 5, 2025 | 34.00 | 34.39 | 33.92 | 34.08 | 33.85 | 0.83% | 177,902 |
| Aug 4, 2025 | 33.51 | 34.27 | 33.41 | 33.80 | 33.58 | -0.03% | 143,290 |
| Aug 1, 2025 | 33.50 | 34.03 | 33.09 | 33.81 | 33.59 | -0.97% | 157,342 |
| Jul 31, 2025 | 33.43 | 34.14 | 33.11 | 34.14 | 33.91 | 2.15% | 219,550 |
| Jul 30, 2025 | 33.06 | 33.73 | 32.84 | 33.42 | 33.20 | 0.45% | 118,911 |
| Jul 29, 2025 | 33.40 | 33.54 | 32.79 | 33.27 | 33.05 | 0.09% | 143,299 |
| Jul 28, 2025 | 32.84 | 33.48 | 32.78 | 33.24 | 33.02 | 1.34% | 122,984 |
| Jul 25, 2025 | 32.40 | 32.91 | 32.21 | 32.80 | 32.58 | 0.68% | 115,308 |
| Jul 24, 2025 | 32.15 | 32.65 | 31.99 | 32.58 | 32.36 | 2.13% | 135,725 |
| Jul 23, 2025 | 32.32 | 32.46 | 31.64 | 31.90 | 31.69 | -1.12% | 186,673 |
| Jul 22, 2025 | 33.51 | 33.76 | 32.01 | 32.26 | 32.05 | -3.76% | 136,276 |
| Jul 21, 2025 | 33.50 | 33.60 | 32.76 | 33.52 | 33.30 | -1.03% | 129,303 |