Lovisa Holdings Limited (ASX:LOV)
Australia · Delayed Price · Currency is AUD 29.29
-0.02 (-0.07%)
At close: Jan 2, 2026
Lovisa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 29.31 | 29.41 | 28.56 | 29.29 | 29.29 | -0.07% | 60,924 |
| Dec 31, 2025 | 29.48 | 29.48 | 28.98 | 29.31 | 29.31 | -0.10% | 52,786 |
| Dec 30, 2025 | 30.12 | 30.12 | 29.32 | 29.34 | 29.34 | 0.34% | 73,619 |
| Dec 29, 2025 | 29.85 | 30.24 | 29.15 | 29.24 | 29.24 | -1.98% | 71,866 |
| Dec 24, 2025 | 29.60 | 29.84 | 29.35 | 29.83 | 29.83 | -0.57% | 44,544 |
| Dec 23, 2025 | 30.00 | 30.14 | 29.61 | 30.00 | 30.00 | 0.74% | 78,186 |
| Dec 22, 2025 | 30.50 | 30.67 | 29.50 | 29.78 | 29.78 | -2.36% | 175,715 |
| Dec 19, 2025 | 30.16 | 30.82 | 29.80 | 30.50 | 30.50 | 5.72% | 406,224 |
| Dec 18, 2025 | 28.51 | 29.59 | 28.44 | 28.85 | 28.85 | 0.52% | 195,985 |
| Dec 17, 2025 | 29.63 | 29.88 | 28.64 | 28.70 | 28.70 | -2.15% | 243,306 |
| Dec 16, 2025 | 29.53 | 29.96 | 28.92 | 29.33 | 29.33 | -1.94% | 218,762 |
| Dec 15, 2025 | 29.86 | 30.25 | 29.61 | 29.91 | 29.91 | -0.10% | 99,573 |
| Dec 12, 2025 | 30.99 | 30.99 | 29.78 | 29.94 | 29.94 | -2.79% | 156,307 |
| Dec 11, 2025 | 31.22 | 31.46 | 30.53 | 30.80 | 30.80 | 0.69% | 157,281 |
| Dec 10, 2025 | 31.19 | 31.48 | 30.33 | 30.59 | 30.59 | -1.70% | 173,353 |
| Dec 9, 2025 | 31.41 | 31.63 | 30.74 | 31.12 | 31.12 | -1.71% | 150,143 |
| Dec 8, 2025 | 31.55 | 32.02 | 31.04 | 31.66 | 31.66 | -0.28% | 76,954 |
| 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 |