Skip to main content
Lovisa Holdings Limited (ASX:LOV)
Australia flag Australia · Delayed Price · Currency is AUD
23.54
+0.15 (0.62%)
Apr 29, 2026, 3:19 PM AEST

Lovisa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%183,957
Apr 22, 202624.7124.7124.1324.2724.27-1.78%194,314
Apr 21, 202625.0025.2824.2824.7124.71-0.56%252,191
Apr 20, 202624.2025.1324.1924.8524.854.37%280,042
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%415,624
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%1,435,194
Mar 19, 202620.5020.7520.1520.2720.27-2.36%477,890
Mar 18, 202620.8022.0020.6320.7620.76-0.19%247,199
Mar 17, 202621.0121.5120.4820.8020.80-1.00%219,217
Mar 16, 202620.7021.0120.4521.0121.010.82%206,221
Mar 13, 202620.8621.0420.1520.8420.840.24%521,961
Mar 12, 202621.8222.0820.0920.7920.79-7.02%860,397
Mar 11, 202622.9423.0022.0122.3622.36-1.02%481,576
Mar 10, 202622.5023.0222.0222.5922.593.06%486,806
Mar 9, 202621.4422.2721.0121.9221.92-0.18%553,945
Mar 6, 202621.4222.4221.2921.9621.962.28%543,447
Mar 5, 202622.5022.5821.2121.4721.47-1.96%1,723,897
Mar 4, 202622.4122.5521.3121.9021.37-2.58%3,275,332
Mar 3, 202623.2023.5622.0422.4821.94-4.22%1,007,320
Mar 2, 202623.9024.2022.7223.4722.90-1.92%688,205
Feb 27, 202624.8124.9423.9023.9323.35-3.12%2,123,593
Feb 26, 202625.1025.4424.1324.7024.10-1.55%295,173
Feb 25, 202625.0025.2923.7625.0924.480.80%228,980
Feb 24, 202625.5025.7724.8624.8924.29-3.68%232,617
Feb 23, 202626.1826.4925.5125.8425.21-1.41%213,110
Feb 20, 202626.9027.6825.7126.2125.58-3.07%394,795
Feb 19, 202627.9528.3825.9427.0426.39-12.80%949,148
Feb 18, 202629.7531.0229.7531.0130.263.64%98,589
Feb 17, 202628.5030.0628.4629.9229.203.71%159,812
Feb 16, 202628.4029.2028.0628.8528.151.66%181,646
Feb 13, 202628.6829.3827.6128.3827.69-3.44%290,128
Feb 12, 202632.5132.7129.3929.3928.68-11.02%303,281
Feb 11, 202633.4033.8532.5533.0332.23-0.42%187,568
Feb 10, 202632.0033.3132.0033.1732.373.37%132,161
Feb 9, 202632.0032.2031.3432.0931.312.82%140,267
Feb 6, 202631.5331.6031.0031.2130.45-2.74%114,655
Feb 5, 202631.0032.3730.5632.0931.314.19%257,496
Feb 4, 202632.1032.1030.5130.8030.05-4.85%304,016
Feb 3, 202632.0032.4831.3032.3731.592.96%173,216
Feb 2, 202630.4332.1130.3931.4430.681.45%184,930
Jan 30, 202631.0231.6230.8530.9930.240.55%266,584
Jan 29, 202630.6131.0030.0030.8230.071.05%180,659
Jan 28, 202630.3631.0230.0730.5029.76-1.83%161,467
Jan 27, 202631.3531.4730.9231.0730.32-0.32%84,252
Jan 23, 202630.7831.8930.7431.1730.420.65%104,543
Jan 22, 202630.3931.2230.2930.9730.222.55%190,471
Jan 21, 202630.7731.1229.7330.2029.47-2.74%168,041
Jan 20, 202630.0531.1930.0531.0530.302.54%174,359
Jan 19, 202630.5330.9229.9330.2829.55-1.37%104,001
Jan 16, 202630.0230.9230.0230.7029.962.27%112,788
Jan 15, 202629.2730.0829.1030.0229.290.13%183,681
Jan 14, 202629.5131.7529.5129.9829.254.50%301,599
Jan 13, 202629.3029.9428.5928.6928.00-3.21%121,283
Jan 12, 202629.4829.8529.1529.6428.921.61%108,174
Jan 9, 202628.8029.4428.8029.1728.460.62%134,189
Jan 8, 202628.3229.3028.3228.9928.290.69%101,122
Jan 7, 202629.0029.0028.2928.7928.092.42%134,082
Jan 6, 202629.9229.9228.0928.1127.43-4.58%96,463
Jan 5, 202629.8429.8429.2629.4628.750.58%92,849
Jan 2, 202629.3129.4128.5629.2928.58-0.07%60,924
Dec 31, 202529.4829.4828.9829.3128.60-0.10%52,786
Dec 30, 202530.1230.1229.3229.3428.630.34%73,619
Dec 29, 202529.8530.2429.1529.2428.53-1.98%71,866
Dec 24, 202529.6029.8429.3529.8329.11-0.57%44,544
Dec 23, 202530.0030.1429.6130.0029.270.74%78,186
Dec 22, 202530.5030.6729.5029.7829.06-2.36%175,715
Dec 19, 202530.1630.8229.8030.5029.765.72%408,717
Dec 18, 202528.5129.5928.4428.8528.150.52%257,850
Dec 17, 202529.6329.8828.6428.7028.01-2.15%243,960
Dec 16, 202529.5329.9628.9229.3328.62-1.94%218,762
Dec 15, 202529.8630.2529.6129.9129.19-0.10%99,573
Dec 12, 202530.9930.9929.7829.9429.22-2.79%156,307
Dec 11, 202531.2231.4630.5330.8030.050.69%231,658
Dec 10, 202531.1931.4830.3330.5929.85-1.70%173,353
Dec 9, 202531.4131.6330.7431.1230.37-1.71%150,143
Dec 8, 202531.5532.0231.0431.6630.89-0.28%76,954
Dec 5, 202532.0032.2431.5131.7530.98-0.13%186,597
Dec 4, 202531.1731.8130.9531.7931.020.66%211,280
Dec 3, 202531.5132.5531.3131.5830.82-0.09%192,339
Dec 2, 202530.7832.3130.6531.6130.85-0.41%114,210