ASX - Delayed Quote
AUD
Lovisa Holdings Limited (LOV.AX)
26.20
+1.07
(+4.26%)
At close: October 30 at 4:10:11 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
25.60
26.27
25.30
26.20
26.20
251,080
Oct 30, 2026
25.60
26.27
25.30
26.20
26.20
251,784
Oct 29, 2026
25.28
25.38
24.52
25.13
25.13
151,982
Oct 28, 2026
25.44
25.58
24.72
25.08
25.08
246,703
Oct 27, 2026
24.87
25.03
24.61
24.97
24.97
411,668
Oct 26, 2026
25.51
25.67
25.23
25.29
25.29
334,008
Oct 23, 2026
25.45
25.89
25.30
25.83
25.83
169,633
Oct 22, 2026
24.96
25.31
24.66
25.31
25.31
251,978
Oct 21, 2026
25.72
25.72
25.00
25.39
25.39
260,066
Oct 20, 2026
24.87
25.52
24.87
25.27
25.27
221,180
Oct 19, 2026
25.22
25.65
25.00
25.40
25.40
262,447
Oct 16, 2026
24.46
25.59
24.26
25.24
25.24
438,694
Oct 15, 2026
24.77
24.77
23.64
24.16
24.16
578,664
Oct 14, 2026
24.40
24.50
23.73
24.44
24.44
278,873
Oct 13, 2026
23.43
24.59
23.43
24.40
24.40
323,426
Oct 12, 2026
23.62
23.96
23.39
23.85
23.85
230,983
Oct 9, 2026
22.72
23.71
22.67
23.57
23.57
479,805
Oct 8, 2026
24.42
24.60
22.15
22.44
22.44
1,105,748
Oct 7, 2026
24.43
25.03
24.37
24.70
24.70
281,376
Oct 6, 2026
24.56
24.70
24.28
24.42
24.42
197,355
Oct 5, 2026
24.77
24.86
24.38
24.43
24.43
179,176
Oct 2, 2026
24.19
24.67
24.14
24.56
24.56
237,322
Oct 1, 2026
24.30
24.62
24.00
24.30
24.30
286,879
Sep 30, 2026
24.35
24.69
23.86
24.49
24.49
568,655
Sep 29, 2026
24.03
24.51
24.00
24.47
24.47
427,804
Sep 28, 2026
24.23
24.69
24.04
24.06
24.06
237,336
Sep 25, 2026
24.55
24.80
24.17
24.34
24.34
364,036
Sep 24, 2026
24.04
24.93
23.85
24.79
24.79
550,461
Sep 23, 2026
24.29
24.81
24.15
24.52
24.52
272,152
Sep 22, 2026
23.59
24.46
23.35
24.37
24.37
638,359
Sep 21, 2026
22.63
23.52
22.52
23.32
23.32
562,676
Sep 18, 2026
23.18
23.61
22.62
22.62
22.62
1,116,644
Sep 17, 2026
23.37
24.09
22.92
23.23
23.23
898,033
Sep 16, 2026
23.09
23.42
22.57
23.16
23.16
509,322
Sep 15, 2026
0.33
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
23.12
23.21
22.39
22.71
22.71
451,251
Sep 14, 2026
22.71
23.24
22.10
22.87
22.54
1,251,180
Sep 11, 2026
21.77
21.89
21.46
21.63
21.32
479,919
Sep 10, 2026
22.20
22.61
22.05
22.05
21.73
442,987
Sep 9, 2026
22.62
22.81
22.29
22.36
22.04
294,986
Sep 8, 2026
23.40
23.69
22.72
22.72
22.39
191,365
Sep 7, 2026
23.08
23.70
22.51
23.60
23.26
367,994
Sep 4, 2026
23.21
23.48
23.01
23.08
22.75
546,859
Sep 3, 2026
24.17
24.17
22.98
23.15
22.82
769,320
Sep 2, 2026
24.50
24.60
23.98
24.03
23.68
337,128
Sep 1, 2026
25.35
25.65
24.44
25.11
24.75
422,978
Aug 31, 2026
26.27
26.41
25.72
25.72
25.35
401,027
Aug 28, 2026
26.90
27.41
25.79
26.35
25.97
456,849
Aug 27, 2026
27.41
28.09
26.72
26.90
26.51
514,579
Aug 26, 2026
27.87
29.36
26.95
27.62
27.22
1,118,782
Aug 25, 2026
23.70
24.61
23.44
24.50
24.15
268,336
Aug 24, 2026
23.15
23.50
22.78
23.30
22.96
352,000
Aug 21, 2026
23.53
23.56
22.92
23.10
22.77
306,219
Aug 20, 2026
23.49
23.87
22.94
23.53
23.19
686,512
Aug 19, 2026
23.71
23.83
22.68
22.88
22.55
394,745
Aug 18, 2026
23.81
24.13
23.52
23.89
23.55
193,168
Aug 17, 2026
24.34
24.55
23.83
24.18
23.83
254,466
Aug 14, 2026
24.33
24.86
24.26
24.71
24.35
209,316
Aug 13, 2026
24.92
25.02
24.37
24.56
24.21
235,026
Aug 12, 2026
25.09
25.56
24.70
25.01
24.65
365,481
Aug 11, 2026
26.28
26.61
26.09
26.18
25.80
150,649
Aug 10, 2026
26.98
27.15
26.08
26.37
25.99
234,763
Aug 7, 2026
26.63
27.20
26.47
27.10
26.71
229,441
Aug 6, 2026
26.00
27.06
25.81
26.90
26.51
349,241
Aug 5, 2026
25.73
26.36
25.69
26.19
25.81
412,094
Aug 4, 2026
25.00
25.58
24.94
25.31
24.94
472,902
Aug 3, 2026
23.50
24.81
23.36
24.75
24.39
385,635
Jul 31, 2026
24.27
24.27
23.38
23.86
23.52
343,845
Jul 30, 2026
24.34
25.04
23.96
23.96
23.61
614,278
Jul 29, 2026
23.38
24.74
23.06
24.64
24.28
505,242
Jul 28, 2026
21.35
23.11
21.25
22.84
22.51
300,468
Jul 27, 2026
20.98
21.41
20.67
21.40
21.09
212,978
Jul 24, 2026
21.56
21.56
20.55
20.66
20.36
397,824
Jul 23, 2026
21.82
22.18
21.60
21.62
21.31
375,465
Jul 22, 2026
22.01
22.51
21.69
21.85
21.53
211,120
Jul 21, 2026
21.50
22.25
21.06
22.15
21.83
323,776
Jul 20, 2026
23.74
23.74
22.82
22.84
22.51
161,201
Jul 17, 2026
23.65
23.97
23.20
23.35
23.01
151,244
Jul 16, 2026
22.60
23.71
22.47
23.63
23.29
269,028
Jul 15, 2026
22.83
23.02
22.35
22.52
22.20
129,112
Jul 14, 2026
22.60
22.77
22.32
22.59
22.26
105,425
Jul 13, 2026
23.00
23.00
22.20
22.60
22.27
186,857
Jul 10, 2026
23.25
23.28
22.62
22.88
22.55
216,387
Jul 9, 2026
22.17
23.33
22.17
23.20
22.87
354,969
Jul 8, 2026
22.24
22.78
22.00
22.64
22.31
258,438
Jul 7, 2026
22.28
22.87
22.16
22.68
22.35
320,590
Jul 6, 2026
22.17
22.62
22.04
22.49
22.17
179,289
Jul 3, 2026
22.42
22.73
21.40
22.11
21.79
304,302
Jul 2, 2026
22.91
23.12
22.17
22.48
22.16
164,123
Jul 1, 2026
23.65
23.69
22.61
22.96
22.63
173,323
Jun 30, 2026
24.14
24.23
23.42
23.63
23.29
203,798
Jun 29, 2026
23.50
24.21
23.43
23.88
23.54
164,877
Jun 26, 2026
22.97
23.39
22.69
23.25
22.91
213,124
Jun 25, 2026
22.54
23.25
22.07
23.09
22.76
267,379
Jun 24, 2026
22.84
22.84
21.84
21.98
21.66
390,633
Jun 23, 2026
23.40
23.40
22.63
22.83
22.50
219,474
Jun 22, 2026
23.40
23.80
23.11
23.42
23.08
343,665
Jun 19, 2026
23.01
23.41
22.81
23.41
23.07
465,563
Jun 18, 2026
23.27
23.66
22.71
23.03
22.70
275,380
Jun 17, 2026
22.77
22.83
22.51
22.83
22.50
296,434
Jun 16, 2026
22.39
22.84
22.02
22.78
22.45
252,815
Jun 15, 2026
22.56
22.96
22.18
22.76
22.43
336,150
Jun 12, 2026
21.99
22.49
21.77
22.20
21.88
280,577
Jun 11, 2026
20.94
21.52
20.79
21.43
21.12
434,598
Jun 10, 2026
20.91
21.46
20.75
21.46
21.15
333,028
Jun 9, 2026
20.27
21.01
20.03
20.92
20.62
237,498
Jun 5, 2026
20.63
21.05
20.30
20.43
20.14
297,333
Jun 4, 2026
20.44
21.14
20.30
20.63
20.33
232,769
Jun 3, 2026
22.44
22.44
20.70
20.91
20.61
508,628
Jun 2, 2026
22.92
23.47
22.03
22.48
22.16
501,952
Jun 1, 2026
23.09
23.44
22.84
23.10
22.77
206,741
May 29, 2026
22.65
23.42
22.45
23.22
22.88
505,634
May 28, 2026
22.64
23.07
22.56
22.61
22.28
293,570
May 27, 2026
22.49
23.00
21.96
22.89
22.56
670,647
May 26, 2026
22.50
22.63
22.16
22.49
22.17
260,742
May 25, 2026
21.54
22.40
21.48
22.19
21.87
278,347
May 22, 2026
21.90
22.38
21.40
21.89
21.57
258,373
May 21, 2026
21.38
22.03
21.13
21.58
21.27
342,882
May 20, 2026
21.48
21.82
20.58
20.88
20.58
544,164
May 19, 2026
21.74
21.74
21.01
21.18
20.87
354,670
May 18, 2026
22.15
22.19
21.14
21.21
20.90
385,372
May 15, 2026
22.00
22.45
21.51
22.21
21.89
340,107
May 14, 2026
21.53
22.15
21.25
21.52
21.21
683,145
May 13, 2026
21.64
21.72
20.80
21.53
21.22
473,438
May 12, 2026
22.34
22.43
21.42
21.83
21.52
469,422
May 11, 2026
22.68
23.01
22.09
22.93
22.60
155,551
May 8, 2026
22.60
23.18
22.53
22.76
22.43
200,388
May 7, 2026
22.22
23.25
21.91
23.20
22.87
512,084
May 6, 2026
22.70
23.00
21.98
22.13
21.81
302,200
May 5, 2026
22.25
22.65
22.05
22.24
21.92
750,202
May 4, 2026
23.99
24.29
22.68
22.70
22.37
258,843
May 1, 2026
23.75
24.22
23.47
24.06
23.71
631,509
Apr 30, 2026
23.20
23.74
23.20
23.65
23.31
172,166
Apr 29, 2026
23.21
23.92
23.14
23.47
23.13
154,792
Apr 28, 2026
23.52
23.73
23.25
23.39
23.05
144,834
Apr 27, 2026
23.53
24.01
23.52
23.79
23.45
99,925
Apr 24, 2026
24.27
24.27
23.45
23.71
23.37
118,739
Apr 23, 2026
23.77
24.35
23.74
24.00
23.65
185,762
Apr 22, 2026
24.71
24.71
24.13
24.27
23.92
194,314
Apr 21, 2026
25.00
25.28
24.28
24.71
24.35
252,583
Apr 20, 2026
24.20
25.13
24.19
24.85
24.49
280,735
Apr 17, 2026
23.21
24.11
23.21
23.81
23.47
419,758
Apr 16, 2026
23.65
23.65
22.76
23.43
23.09
423,169
Apr 15, 2026
23.24
23.57
22.44
22.64
22.31
253,034
Apr 14, 2026
23.77
24.10
22.71
22.80
22.47
328,584
Apr 13, 2026
22.96
23.33
22.58
23.26
22.92
263,208
Apr 10, 2026
22.95
23.70
22.69
23.32
22.98
336,256
Apr 9, 2026
23.29
23.44
22.96
23.07
22.74
424,947
Apr 8, 2026
22.50
24.34
22.50
24.04
23.69
390,687
Apr 7, 2026
21.60
22.32
21.06
21.42
21.11
244,538
Apr 2, 2026
21.82
21.99
20.97
21.00
20.70
269,628
Apr 1, 2026
21.51
22.32
21.51
21.76
21.45
432,385
Mar 31, 2026
21.07
21.50
20.57
21.16
20.85
415,624
Mar 30, 2026
21.64
21.72
21.23
21.51
21.20
225,462
Mar 27, 2026
22.75
23.13
21.99
22.06
21.74
494,459
Mar 26, 2026
22.22
22.97
22.20
22.80
22.47
541,902
Mar 25, 2026
21.25
22.80
21.22
22.47
22.15
492,203
Mar 24, 2026
22.32
22.32
20.65
21.12
20.82
423,037
Mar 23, 2026
20.02
21.26
19.30
21.07
20.77
567,931
Mar 20, 2026
20.50
21.40
20.10
20.32
20.03
1,435,194
Mar 19, 2026
20.50
20.75
20.15
20.27
19.98
407,617
Mar 18, 2026
20.80
22.00
20.63
20.76
20.46
247,199
Mar 17, 2026
21.01
21.50
20.48
20.80
20.50
219,217
Mar 16, 2026
20.70
21.01
20.45
21.01
20.71
206,221
Mar 13, 2026
20.86
21.04
20.15
20.84
20.54
497,295
Mar 12, 2026
21.82
22.08
20.09
20.79
20.49
836,282
Mar 11, 2026
22.94
23.00
22.01
22.36
22.04
481,576
Mar 10, 2026
22.50
23.02
22.02
22.59
22.26
486,806
Mar 9, 2026
21.44
22.27
21.01
21.92
21.60
553,945
Mar 6, 2026
21.42
22.42
21.29
21.96
21.64
543,447
Mar 5, 2026
0.53
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
22.50
22.58
21.21
21.47
21.16
1,723,897
Mar 4, 2026
22.41
22.55
21.31
21.90
21.06
3,275,332
Mar 3, 2026
23.20
23.56
22.04
22.48
21.62
1,007,320
Mar 2, 2026
23.90
24.20
22.72
23.47
22.57
688,205
Feb 27, 2026
24.81
24.94
23.90
23.93
23.01
2,123,593
Feb 26, 2026
25.10
25.44
24.13
24.70
23.75
295,173
Feb 25, 2026
25.00
25.29
23.76
25.09
24.13
228,980
Feb 24, 2026
25.50
25.77
24.86
24.89
23.94
232,617
Feb 23, 2026
26.18
26.49
25.51
25.84
24.85
213,110
Feb 20, 2026
26.90
27.68
25.71
26.21
25.21
394,795
Feb 19, 2026
27.95
28.38
25.94
27.04
26.00
949,148
Feb 18, 2026
29.75
31.02
29.75
31.01
29.82
98,589
Feb 17, 2026
28.50
30.06
28.46
29.92
28.77
159,812
Feb 16, 2026
28.40
29.20
28.06
28.85
27.75
181,646
Feb 13, 2026
28.68
29.38
27.61
28.38
27.29
290,128
Feb 12, 2026
32.51
32.71
29.39
29.39
28.26
303,281
Feb 11, 2026
33.40
33.85
32.55
33.03
31.77
187,568
Feb 10, 2026
32.00
33.31
32.00
33.17
31.90
132,161
Feb 9, 2026
32.00
32.19
31.33
32.09
30.86
140,267
Feb 6, 2026
31.53
31.60
31.00
31.21
30.02
114,655
Feb 5, 2026
31.00
32.37
30.56
32.09
30.86
257,496
Feb 4, 2026
32.10
32.10
30.51
30.80
29.62
304,016
Feb 3, 2026
32.00
32.48
31.30
32.37
31.13
173,216
Feb 2, 2026
30.43
32.11
30.39
31.44
30.24
184,930
Jan 30, 2026
31.02
31.61
30.85
30.99
29.80
266,584
Jan 29, 2026
30.61
31.00
30.00
30.82
29.64
180,659
Jan 28, 2026
30.36
31.02
30.07
30.50
29.33
161,467
Jan 27, 2026
31.35
31.47
30.92
31.07
29.88
84,252
Jan 23, 2026
30.78
31.89
30.74
31.17
29.98
104,543
Jan 22, 2026
30.39
31.22
30.29
30.97
29.78
190,471
Jan 21, 2026
30.77
31.12
29.73
30.20
29.04
168,041
Jan 20, 2026
30.05
31.18
30.05
31.05
29.86
174,359
Jan 19, 2026
30.53
30.92
29.92
30.28
29.12
104,001
Jan 16, 2026
30.02
30.92
30.02
30.70
29.52
112,788
Jan 15, 2026
29.27
30.08
29.09
30.02
28.87
183,681
Jan 14, 2026
29.51
31.75
29.51
29.98
28.83
301,599
Jan 13, 2026
29.30
29.94
28.59
28.69
27.59
121,283
Jan 12, 2026
29.48
29.85
29.15
29.64
28.51
108,174
Jan 9, 2026
28.80
29.43
28.80
29.17
28.05
134,189
Jan 8, 2026
28.32
29.30
28.32
28.99
27.88
101,122
Jan 7, 2026
29.00
29.00
28.29
28.79
27.69
134,082
Jan 6, 2026
29.92
29.92
28.09
28.11
27.03
96,463
Jan 5, 2026
29.84
29.84
29.26
29.46
28.33
92,849
Jan 2, 2026
29.31
29.41
28.56
29.29
28.17
60,924
Dec 31, 2025
29.48
29.48
28.98
29.31
28.19
52,786
Dec 30, 2025
30.12
30.12
29.32
29.34
28.22
73,619
Dec 29, 2025
29.85
30.24
29.15
29.24
28.12
71,866
Dec 24, 2025
29.60
29.84
29.35
29.83
28.69
44,544
Dec 23, 2025
30.00
30.14
29.61
30.00
28.85
78,186
Dec 22, 2025
30.50
30.67
29.50
29.78
28.64
175,715
Dec 19, 2025
30.16
30.82
29.80
30.50
29.33
408,717
Dec 18, 2025
28.51
29.59
28.44
28.85
27.75
257,850
Dec 17, 2025
29.63
29.88
28.64
28.70
27.60
243,960
Dec 16, 2025
29.53
29.96
28.92
29.33
28.21
218,762
Dec 15, 2025
29.86
30.25
29.61
29.91
28.77
99,573
Dec 12, 2025
30.99
30.99
29.78
29.94
28.79
156,307
Dec 11, 2025
31.22
31.46
30.53
30.80
29.62
231,658
Dec 10, 2025
31.19
31.48
30.33
30.59
29.42
173,353
Dec 9, 2025
31.41
31.63
30.74
31.12
29.93
150,143
Dec 8, 2025
31.55
32.01
31.04
31.66
30.45
76,954
Dec 5, 2025
32.00
32.24
31.51
31.75
30.53
186,597
Dec 4, 2025
31.17
31.81
30.95
31.79
30.57
211,280
Dec 3, 2025
31.51
32.55
31.31
31.58
30.37
192,339
Dec 2, 2025
30.78
32.31
30.65
31.61
30.40
114,210
Dec 1, 2025
31.75
32.33
31.25
31.74
30.52
172,093
Nov 28, 2025
32.14
32.77
31.99
32.13
30.90
119,520
Nov 27, 2025
31.66
31.99
31.24
31.93
30.71
152,295
Nov 26, 2025
30.88
31.72
30.85
31.21
30.02
304,033
Nov 25, 2025
30.95
31.57
30.68
30.93
29.75
210,147
Nov 24, 2025
31.00
31.50
30.11
30.68
29.51
337,000
Nov 21, 2025
33.90
33.90
29.50
30.02
28.87
653,402
Nov 20, 2025
34.72
35.42
34.55
34.82
33.49
212,921
Nov 19, 2025
34.05
34.78
34.00
34.52
33.20
227,561
Nov 18, 2025
35.71
35.92
34.58
34.89
33.55
138,832
Nov 17, 2025
34.52
35.40
34.11
35.39
34.04
120,612
Nov 14, 2025
34.77
35.31
33.89
35.21
33.86
150,286
Nov 13, 2025
35.49
36.11
35.06
35.59
34.23
187,929
Nov 12, 2025
36.12
36.12
35.04
35.49
34.13
184,629
Nov 11, 2025
36.83
36.98
35.88
35.90
34.53
122,434
Nov 10, 2025
36.16
36.90
36.14
36.62
35.22
131,421
Nov 7, 2025
36.17
36.50
35.63
35.77
34.40
189,136
Nov 6, 2025
37.37
37.37
36.00
36.36
34.97
197,441
Nov 5, 2025
37.44
37.63
36.30
37.09
35.67
112,042
Nov 4, 2025
36.28
36.49
35.80
36.28
34.89
132,593
Nov 3, 2025
36.75
36.89
36.22
36.37
34.98
523,643
Oct 31, 2025
37.98
37.98
36.03
36.24
34.85
224,537
Oct 30, 2025
37.83
38.10
37.28
38.05
36.59
125,068
