Lovisa Holdings Limited (LOV.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 30.86 | 31.17 | 30.67 | 30.90 | 30.90 | 122,505 |
| 01 May 2024 | 31.01 | 31.17 | 30.72 | 30.92 | 30.92 | 126,038 |
| 30 Apr 2024 | 31.62 | 32.03 | 31.36 | 31.74 | 31.74 | 126,254 |
| 29 Apr 2024 | 30.90 | 31.99 | 30.86 | 31.94 | 31.94 | 215,347 |
| 26 Apr 2024 | 30.52 | 30.74 | 30.12 | 30.37 | 30.37 | 187,217 |
| 24 Apr 2024 | 31.69 | 31.84 | 30.84 | 30.97 | 30.97 | 233,523 |
| 23 Apr 2024 | 30.86 | 31.64 | 30.77 | 31.39 | 31.39 | 221,118 |
| 22 Apr 2024 | 30.17 | 31.02 | 29.93 | 30.84 | 30.84 | 261,497 |
| 19 Apr 2024 | 29.26 | 29.80 | 28.75 | 29.37 | 29.37 | 431,163 |
| 18 Apr 2024 | 30.71 | 31.11 | 29.67 | 29.85 | 29.85 | 390,264 |
| 17 Apr 2024 | 30.86 | 31.30 | 30.55 | 31.00 | 31.00 | 273,403 |
| 16 Apr 2024 | 31.11 | 31.23 | 30.75 | 30.86 | 30.86 | 237,301 |
| 15 Apr 2024 | 32.20 | 32.50 | 31.33 | 31.46 | 31.46 | 207,155 |
| 12 Apr 2024 | 33.07 | 33.45 | 32.66 | 32.93 | 32.93 | 107,404 |
| 11 Apr 2024 | 32.89 | 33.44 | 32.60 | 33.22 | 33.22 | 248,551 |
| 10 Apr 2024 | 32.71 | 33.54 | 32.71 | 33.49 | 33.49 | 240,845 |
| 09 Apr 2024 | 32.20 | 32.70 | 32.01 | 32.70 | 32.70 | 250,858 |
| 08 Apr 2024 | 31.50 | 32.25 | 31.35 | 32.12 | 32.12 | 146,217 |
| 05 Apr 2024 | 30.86 | 31.44 | 30.41 | 31.28 | 31.28 | 202,294 |
| 04 Apr 2024 | 31.48 | 31.59 | 30.96 | 31.46 | 31.46 | 138,038 |
| 03 Apr 2024 | 31.30 | 31.61 | 30.82 | 31.02 | 31.02 | 261,515 |
| 02 Apr 2024 | 33.11 | 33.17 | 32.07 | 32.16 | 32.16 | 143,733 |
| 28 Mar 2024 | 32.73 | 33.39 | 32.69 | 33.37 | 33.37 | 186,354 |
| 27 Mar 2024 | 32.29 | 32.67 | 32.23 | 32.42 | 32.42 | 156,977 |
| 26 Mar 2024 | 31.96 | 32.49 | 31.76 | 32.29 | 32.29 | 115,970 |
| 25 Mar 2024 | 31.97 | 32.14 | 31.74 | 32.14 | 32.14 | 149,292 |
| 22 Mar 2024 | 32.48 | 32.50 | 31.00 | 31.99 | 31.99 | 166,569 |
| 21 Mar 2024 | 32.03 | 32.52 | 31.80 | 32.48 | 32.48 | 228,707 |
| 20 Mar 2024 | 31.86 | 31.86 | 31.49 | 31.57 | 31.57 | 120,947 |
| 19 Mar 2024 | 32.10 | 32.22 | 31.54 | 31.55 | 31.55 | 217,403 |
| 18 Mar 2024 | 31.13 | 32.30 | 31.07 | 32.21 | 32.21 | 136,078 |
| 15 Mar 2024 | 31.29 | 31.60 | 30.85 | 31.54 | 31.54 | 215,764 |
| 14 Mar 2024 | 32.35 | 32.36 | 31.42 | 31.56 | 31.56 | 158,475 |
| 13 Mar 2024 | 31.80 | 32.30 | 31.72 | 32.25 | 32.25 | 134,580 |
| 12 Mar 2024 | 31.38 | 31.89 | 31.22 | 31.72 | 31.72 | 191,369 |
| 11 Mar 2024 | 31.56 | 31.68 | 31.20 | 31.43 | 31.43 | 143,089 |
| 08 Mar 2024 | 31.38 | 31.69 | 31.12 | 31.65 | 31.65 | 179,728 |
| 07 Mar 2024 | 30.85 | 31.37 | 30.30 | 31.28 | 31.28 | 354,843 |
| 06 Mar 2024 | 30.42 | 30.65 | 29.95 | 30.55 | 30.55 | 288,126 |
| 05 Mar 2024 | 30.70 | 30.76 | 30.14 | 30.65 | 30.65 | 1,252,334 |
| 05 Mar 2024 | 0.5 Dividend | |||||
| 04 Mar 2024 | 31.74 | 31.91 | 31.50 | 31.70 | 31.20 | 289,588 |
| 01 Mar 2024 | 32.40 | 32.40 | 31.55 | 31.97 | 31.47 | 550,805 |
| 29 Feb 2024 | 31.77 | 32.44 | 31.30 | 32.44 | 31.93 | 339,453 |
| 28 Feb 2024 | 31.98 | 32.00 | 31.12 | 31.78 | 31.28 | 517,539 |
| 27 Feb 2024 | 31.25 | 32.04 | 30.58 | 32.04 | 31.53 | 1,108,192 |
| 26 Feb 2024 | 29.70 | 31.25 | 29.70 | 31.25 | 30.76 | 889,884 |
| 23 Feb 2024 | 28.04 | 29.17 | 27.88 | 29.17 | 28.71 | 541,736 |
| 22 Feb 2024 | 27.00 | 27.78 | 26.42 | 27.30 | 26.87 | 1,351,170 |
| 21 Feb 2024 | 25.49 | 25.63 | 24.59 | 24.73 | 24.34 | 603,454 |
| 20 Feb 2024 | 25.50 | 25.81 | 25.28 | 25.49 | 25.09 | 137,114 |
| 19 Feb 2024 | 25.62 | 25.75 | 25.46 | 25.51 | 25.11 | 209,967 |
| 16 Feb 2024 | 25.90 | 25.94 | 25.48 | 25.50 | 25.10 | 257,662 |
| 15 Feb 2024 | 25.36 | 25.65 | 25.25 | 25.51 | 25.11 | 138,530 |
| 14 Feb 2024 | 24.70 | 25.22 | 24.61 | 25.10 | 24.70 | 157,162 |
| 13 Feb 2024 | 25.45 | 25.59 | 25.23 | 25.43 | 25.03 | 276,743 |
| 12 Feb 2024 | 24.48 | 25.62 | 24.44 | 25.53 | 25.13 | 282,014 |
| 09 Feb 2024 | 24.61 | 24.80 | 24.28 | 24.37 | 23.99 | 174,553 |
| 08 Feb 2024 | 23.80 | 25.04 | 23.80 | 24.82 | 24.43 | 344,908 |
| 07 Feb 2024 | 23.70 | 23.78 | 23.35 | 23.64 | 23.27 | 125,240 |
| 06 Feb 2024 | 23.11 | 23.67 | 22.87 | 23.59 | 23.22 | 143,835 |
| 05 Feb 2024 | 23.01 | 23.44 | 22.94 | 23.21 | 22.84 | 186,228 |
| 02 Feb 2024 | 22.82 | 23.24 | 22.64 | 23.20 | 22.83 | 182,555 |
| 01 Feb 2024 | 22.36 | 22.59 | 21.91 | 22.50 | 22.15 | 227,610 |
| 31 Jan 2024 | 23.16 | 23.33 | 22.95 | 23.02 | 22.66 | 213,909 |
| 30 Jan 2024 | 23.28 | 23.78 | 23.09 | 23.15 | 22.78 | 378,432 |
| 29 Jan 2024 | 22.72 | 23.20 | 22.72 | 23.10 | 22.74 | 179,028 |
| 25 Jan 2024 | 22.83 | 23.07 | 22.57 | 22.71 | 22.35 | 181,696 |
| 24 Jan 2024 | 22.68 | 22.69 | 22.46 | 22.55 | 22.19 | 158,027 |
| 23 Jan 2024 | 22.80 | 22.81 | 22.48 | 22.65 | 22.29 | 251,121 |
| 22 Jan 2024 | 22.92 | 23.00 | 22.56 | 22.92 | 22.56 | 190,625 |
| 19 Jan 2024 | 22.79 | 23.10 | 22.67 | 22.71 | 22.35 | 192,960 |
| 18 Jan 2024 | 22.06 | 22.59 | 21.92 | 22.44 | 22.09 | 217,965 |
| 17 Jan 2024 | 22.72 | 22.91 | 22.21 | 22.22 | 21.87 | 278,838 |
| 16 Jan 2024 | 23.45 | 23.49 | 22.30 | 22.72 | 22.36 | 495,866 |
| 15 Jan 2024 | 23.70 | 24.20 | 23.61 | 24.08 | 23.70 | 258,476 |
| 12 Jan 2024 | 23.29 | 23.61 | 23.10 | 23.61 | 23.24 | 185,798 |
| 11 Jan 2024 | 23.71 | 23.71 | 23.31 | 23.40 | 23.03 | 177,075 |
| 10 Jan 2024 | 23.46 | 23.50 | 23.26 | 23.37 | 23.00 | 188,074 |
| 09 Jan 2024 | 23.50 | 23.61 | 23.31 | 23.35 | 22.98 | 182,411 |
| 08 Jan 2024 | 22.80 | 23.22 | 22.76 | 22.98 | 22.62 | 170,887 |
| 05 Jan 2024 | 23.13 | 23.18 | 22.76 | 22.87 | 22.51 | 470,985 |
| 04 Jan 2024 | 23.30 | 23.54 | 22.97 | 23.31 | 22.94 | 356,492 |
| 03 Jan 2024 | 24.00 | 24.05 | 23.52 | 23.58 | 23.21 | 378,282 |
| 02 Jan 2024 | 24.25 | 24.44 | 24.00 | 24.40 | 24.02 | 178,182 |
| 29 Dec 2023 | 24.50 | 24.70 | 24.35 | 24.47 | 24.08 | 139,618 |
| 28 Dec 2023 | 24.71 | 24.75 | 24.28 | 24.50 | 24.11 | 124,212 |
| 27 Dec 2023 | 24.37 | 24.56 | 24.15 | 24.43 | 24.04 | 152,690 |
| 22 Dec 2023 | 23.87 | 24.16 | 23.63 | 24.00 | 23.62 | 189,914 |
| 21 Dec 2023 | 23.66 | 23.98 | 23.51 | 23.90 | 23.52 | 515,389 |
| 20 Dec 2023 | 23.69 | 23.99 | 23.49 | 23.88 | 23.50 | 314,346 |
| 19 Dec 2023 | 23.91 | 24.02 | 23.25 | 23.30 | 22.93 | 383,526 |
| 18 Dec 2023 | 23.00 | 23.94 | 23.00 | 23.80 | 23.42 | 525,803 |
| 15 Dec 2023 | 22.68 | 23.21 | 22.10 | 22.99 | 22.63 | 677,784 |
| 14 Dec 2023 | 21.80 | 22.53 | 21.60 | 22.53 | 22.17 | 624,375 |
| 13 Dec 2023 | 21.28 | 21.45 | 21.13 | 21.30 | 20.96 | 178,657 |
| 12 Dec 2023 | 21.27 | 21.62 | 21.15 | 21.28 | 20.94 | 252,752 |
| 11 Dec 2023 | 20.90 | 21.22 | 20.84 | 21.22 | 20.89 | 309,079 |
| 08 Dec 2023 | 20.50 | 20.72 | 20.34 | 20.61 | 20.28 | 242,606 |
| 07 Dec 2023 | 20.61 | 20.88 | 20.38 | 20.64 | 20.31 | 330,473 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.