Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Lovisa Holdings Limited (LOV.AX)

24.66
+1.20
+(5.12%)
At close: 4:10:35 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202524.3224.7524.1924.6624.66189,330
Apr 22, 202523.6623.7223.3023.4623.46140,551
Apr 17, 202523.5023.8823.2123.8423.84282,046
Apr 16, 202524.6324.8223.8223.8223.82288,258
Apr 15, 202524.5824.7324.2724.4224.42175,019
Apr 14, 202524.2225.2824.1024.7424.74488,007
Apr 11, 202523.4624.1523.2124.1524.15290,311
Apr 10, 202524.0524.7023.9623.9623.96401,464
Apr 9, 202521.4622.1221.3321.9121.91388,670
Apr 8, 202521.1221.9420.7821.9421.94389,659
Apr 7, 202521.0721.5920.2320.9520.95595,845
Apr 4, 202522.2322.8521.6822.8522.85563,586
Apr 3, 202523.7024.7222.0323.0423.04926,267
Apr 2, 202524.1025.0523.8023.8823.88152,099
Apr 1, 202524.2424.4923.7923.9323.9391,851
Mar 31, 202524.2524.3824.0024.0024.00172,841
Mar 28, 202524.5825.1124.4224.7224.72202,920
Mar 27, 202524.5524.9524.0024.6624.66249,573
Mar 26, 202525.5925.6724.8925.0025.00169,108
Mar 25, 202525.8525.8925.1125.4225.42110,620
Mar 24, 202525.0025.3624.9324.9524.9568,362
Mar 21, 202525.3425.5524.7425.1125.11334,653
Mar 20, 202524.5025.4124.3825.2325.23306,815
Mar 19, 202525.4025.9724.2724.2724.27393,094
Mar 18, 202525.3726.0124.8625.1025.10375,211
Mar 17, 202524.2825.1224.2825.1225.12320,517
Mar 14, 202523.9124.2323.6924.1024.10167,601
Mar 13, 202524.3024.9023.7724.0424.04262,585
Mar 12, 202524.5024.6623.8224.1824.18353,378
Mar 11, 202524.8825.0823.7024.9324.93476,822
Mar 10, 202525.7025.7025.1625.3125.31261,540
Mar 7, 202526.0426.3225.1025.4925.49327,440
Mar 6, 2025 0.5 Dividend
Mar 6, 202526.8327.2326.2526.3726.37298,657
Mar 5, 202527.5027.8927.0827.2026.70383,099
Mar 4, 202527.8828.1327.2427.6927.18318,988
Mar 3, 202528.9329.0327.5128.7028.17306,722
Feb 28, 202528.7629.5828.4429.0928.56547,146
Feb 27, 202528.7729.2328.4828.5728.04403,276
Feb 26, 202527.4028.4426.9828.4427.92365,577
Feb 25, 202528.6928.6926.3326.9026.41744,198
Feb 24, 202527.4428.7827.0028.2027.68592,535
Feb 21, 202530.5030.6328.9829.3028.76441,740
Feb 20, 202530.6930.8830.1030.1529.60307,612
Feb 19, 202530.2030.6430.0530.5229.96152,541
Feb 18, 202529.8230.1629.6729.9529.40137,148
Feb 17, 202529.9330.1529.4129.9829.43132,458
Feb 14, 202529.1829.8528.7629.0628.53113,176
Feb 13, 202528.7428.9928.3828.8928.36111,683
Feb 12, 202528.2428.5328.0228.4027.8890,761
Feb 11, 202528.4328.8128.3328.4127.8983,448
Feb 10, 202528.4028.5527.9028.0527.53105,696
Feb 7, 202528.7929.1528.5628.6928.16102,008
Feb 6, 202528.4028.8527.9528.6928.16130,194
Feb 5, 202528.3028.4027.6728.3027.78296,551
Feb 4, 202527.8628.1027.5427.8427.33228,918
Feb 3, 202528.4728.9027.0927.2726.77324,261
Jan 31, 202528.8029.3328.7029.0928.56252,759
Jan 30, 202528.4129.2228.2428.8728.34241,286
Jan 29, 202529.2029.5229.0329.2028.66140,672
Jan 28, 202528.3129.0728.2429.0328.50122,496
Jan 24, 202528.1528.7228.0028.4527.93166,434
Jan 23, 202528.1428.5027.9928.1727.65409,034
Jan 22, 202528.4528.4527.2128.1427.62705,689
Jan 21, 202528.7229.0328.4828.5928.06146,000
Jan 20, 202528.9329.0628.4228.8028.27188,035
Jan 17, 202529.0129.5328.6029.2828.74363,596
Jan 16, 202527.7027.9526.9527.1826.68262,051
Jan 15, 202527.0027.3226.7527.1026.60223,808
Jan 14, 202525.9026.8625.6726.8626.37500,890
Jan 13, 202525.8526.0025.2825.5425.07402,459
Jan 10, 202526.7027.1625.6626.0225.54425,089
Jan 9, 202529.0029.0926.0126.7526.26842,445
Jan 8, 202530.4530.6929.8929.8929.34160,539
Jan 7, 202530.5130.8530.2830.4929.93107,949
Jan 6, 202530.6031.0030.4230.4329.87162,559
Jan 3, 202530.2530.9030.1930.5730.01106,289
Jan 2, 202530.2830.6029.9830.3929.8395,392
Dec 31, 202430.5030.7630.1630.1629.6141,900
Dec 30, 202430.4730.9630.3430.7030.1497,306
Dec 27, 202430.2930.9730.2930.6230.0697,342
Dec 24, 202429.9030.3229.8930.2929.7341,316
Dec 23, 202429.0029.9129.0029.9129.3696,098
Dec 20, 202429.5229.8728.9829.0028.47193,835
Dec 19, 202430.3330.4829.8829.8829.33190,574
Dec 18, 202430.2131.0230.0230.8630.29274,070
Dec 17, 202429.7530.3029.3330.2129.65147,787
Dec 16, 202429.3029.6029.0029.5228.98171,157
Dec 13, 202429.3429.9129.0329.3628.82182,131
Dec 12, 202430.5830.6729.7029.7129.16114,425
Dec 11, 202430.0130.3329.8630.0429.49115,629
Dec 10, 202430.6330.7929.8830.0529.50219,945
Dec 9, 202430.5030.6530.3230.5529.99701,033
Dec 6, 202430.0631.5730.0030.4029.84405,299
Dec 5, 202429.9030.1629.3929.8829.33338,546
Dec 4, 202429.1729.3228.5729.2828.74169,213
Dec 3, 202429.2729.3628.9329.1728.63155,498
Dec 2, 202429.8029.8828.9328.9328.40282,361
Nov 29, 202429.2229.7529.1629.4128.87244,282
Nov 28, 202429.0029.3028.9829.2228.68256,432
Nov 27, 202427.6628.6327.5228.4727.95233,497
Nov 26, 202427.8528.3027.3727.6827.17215,967
Nov 25, 202428.0928.5527.7527.8527.34530,525
Nov 22, 202425.9627.6025.3027.1926.69697,426
Nov 21, 202427.2127.4226.5926.8226.33367,808
Nov 20, 202427.2027.8027.0627.1626.66303,835
Nov 19, 202427.3627.9727.0327.3526.85700,409
Nov 18, 202427.6528.1826.5227.9927.48702,678
Nov 15, 202430.1730.3628.9729.0928.56797,236
Nov 14, 202430.3530.8030.1530.2529.6995,768
Nov 13, 202429.8430.5929.8130.3129.75198,194
Nov 12, 202430.5030.5529.8030.3129.75169,392
Nov 11, 202430.3030.4529.8329.9929.44270,229
Nov 8, 202430.5030.7029.9830.3029.74111,722
Nov 7, 202430.7831.2429.8330.2129.65215,195
Nov 6, 202430.2930.6429.9430.6430.08233,551
Nov 5, 202429.8130.0129.6029.9129.36236,530
Nov 4, 202429.7430.0629.6529.7629.21339,535
Nov 1, 202429.6030.1029.5429.6229.08275,163
Oct 31, 202429.7630.4529.5529.9229.37340,209
Oct 30, 202428.7030.1928.7029.7129.16447,289
Oct 29, 202429.0929.0928.4128.9328.40447,552
Oct 28, 202428.6329.3428.3428.7528.22334,707
Oct 25, 202428.8529.4528.5028.6128.08376,181
Oct 24, 202430.0030.0728.7128.9028.37590,215
Oct 23, 202430.4530.6029.7529.8529.30546,139
Oct 22, 202430.7831.2729.8030.4329.87427,346
Oct 21, 202432.6032.6429.7530.9330.361,247,576
Oct 18, 202434.9234.9332.7633.0632.45321,002
Oct 17, 202436.3636.4734.8334.9534.31219,554
Oct 16, 202436.2036.6835.8335.8835.22188,629
Oct 15, 202435.5036.3634.9336.1935.52160,277
Oct 14, 202435.6935.7134.6234.9634.32151,466
Oct 11, 202435.6635.9735.5135.5134.8681,105
Oct 10, 202436.0036.1735.4235.7635.10106,239
Oct 9, 202435.9236.2335.4135.7635.10112,269
Oct 8, 202435.8636.3835.0035.8035.14126,662
Oct 7, 202434.6636.5334.6636.3435.67402,432
Oct 4, 202435.3535.3834.6334.6834.04135,232
Oct 3, 202435.6335.8535.3335.4934.84169,559
Oct 2, 202435.7436.0335.4635.7735.11128,544
Oct 1, 202435.9036.3535.6236.1835.51190,574
Sep 30, 202436.2736.8535.9636.0035.34275,334
Sep 27, 202434.4636.4733.7736.4735.80185,267
Sep 26, 202435.6336.1735.3236.1735.51344,345
Sep 25, 202434.7535.0234.4934.9934.35241,256
Sep 24, 202433.7734.4833.6634.4833.85191,884
Sep 23, 202432.9933.8732.7733.8733.25174,737
Sep 20, 202432.7333.9032.6033.5432.92526,456
Sep 19, 202432.6132.7631.9932.5131.91265,502
Sep 18, 202431.8732.6931.5532.4231.82325,887
Sep 17, 202431.9832.4131.5231.7231.14193,809
Sep 16, 202431.7532.2631.5731.8931.30309,907
Sep 13, 2024 0.37 Dividend
Sep 13, 202431.8032.0931.3431.3730.79478,662
Sep 12, 202431.8531.9031.2231.7730.82240,521
Sep 11, 202430.7231.4030.6131.3630.43235,976
Sep 10, 202431.4431.6030.5630.8129.89235,965
Sep 9, 202431.3331.7129.8830.9930.071,005,249
Sep 6, 202431.7532.4731.6132.4431.47250,830
Sep 5, 202432.7332.8931.4631.8730.92239,238
Sep 4, 202432.9433.3532.4732.6331.66291,062
Sep 3, 202432.2533.6331.9333.4232.42813,902
Sep 2, 202431.1532.4031.0132.0531.09710,359
Aug 30, 202431.1831.3530.6631.0930.16514,842
Aug 29, 202431.4831.7531.0031.0030.08477,115
Aug 28, 202431.8032.6231.4031.8130.86762,616
Aug 27, 202431.6933.2630.7632.4531.481,184,658
Aug 26, 202437.7738.2936.7437.2936.18282,611
Aug 23, 202436.7237.5236.2637.4836.36143,003
Aug 22, 202436.3737.0736.2037.0735.96104,355
Aug 21, 202436.0336.5936.0036.3735.29172,083
Aug 20, 202436.5036.7436.3336.5835.49116,738
Aug 19, 202435.7736.3135.6936.3035.2268,074
Aug 16, 202435.7336.2335.6536.0935.01135,737
Aug 15, 202434.7335.3634.6235.1434.09223,835
Aug 14, 202433.9134.6933.3634.6233.59187,382
Aug 13, 202433.6833.8633.2433.3832.38338,908
Aug 12, 202433.2033.7233.1333.6032.60204,213
Aug 9, 202433.1233.1332.5332.8231.8473,691
Aug 8, 202432.5732.7732.3632.6331.66143,921
Aug 7, 202431.7633.0031.7432.6131.64163,642
Aug 6, 202431.0032.4331.0031.8930.94275,442
Aug 5, 202432.2932.6230.8230.9430.02499,340
Aug 2, 202434.0034.5633.3833.3832.38223,849
Aug 1, 202435.3035.3434.6734.9933.95425,889
Jul 31, 202433.9834.9433.4934.9433.90530,771
Jul 30, 202434.1034.1033.5333.7232.71100,748
Jul 29, 202434.1734.3133.9234.0233.0179,252
Jul 26, 202433.6033.8433.2233.7832.7760,659
Jul 25, 202433.5533.6233.1233.4332.43143,139
Jul 24, 202434.0034.5133.8533.8832.87139,872
Jul 23, 202434.0834.5233.7933.8632.85122,656
Jul 22, 202433.4133.9233.4133.7732.7679,269
Jul 19, 202433.2533.8933.0933.8532.84180,136
Jul 18, 202433.6033.8333.3533.5032.5097,474
Jul 17, 202434.0034.2432.9833.6032.60205,200
Jul 16, 202434.2034.8333.4933.6932.69167,352
Jul 15, 202433.8534.2533.5633.6732.67165,717
Jul 12, 202432.5033.4832.4133.4232.42183,298
Jul 11, 202432.6433.0432.2532.2531.29271,091
Jul 10, 202432.0332.4631.6932.3531.39131,472
Jul 9, 202432.3632.8631.9032.1931.23122,598
Jul 8, 202431.2832.0331.1932.0031.05138,286
Jul 5, 202430.8731.4230.6831.2830.35100,680
Jul 4, 202431.5031.5030.7830.9930.07185,629
Jul 3, 202430.6631.0830.4031.0330.10188,640
Jul 2, 202431.6631.6630.1630.7329.81390,865
Jul 1, 202432.6832.8531.8531.9030.95204,289
Jun 28, 202433.2033.5032.8732.8731.89234,399
Jun 27, 202431.6133.0131.5933.0132.03342,595
Jun 26, 202432.9633.1131.6732.3731.40211,470
Jun 25, 202433.2033.2032.5832.6831.71261,381
Jun 24, 202433.2833.6832.7232.9932.01123,097
Jun 21, 202433.4033.6332.8033.2032.21223,606
Jun 20, 202432.0733.2732.0533.2732.28268,987
Jun 19, 202432.3532.6231.9632.1531.19194,148
Jun 18, 202431.6032.1531.3532.1531.19150,095
Jun 17, 202431.1531.3830.8431.2330.30369,634
Jun 14, 202431.0131.3930.8531.2630.33274,304
Jun 13, 202431.2531.7131.1531.1530.22265,170
Jun 12, 202431.1931.7031.0931.3630.43225,006
Jun 11, 202430.9831.5230.9831.3830.44205,494
Jun 7, 202431.5131.7631.0031.2530.32207,567
Jun 6, 202431.5331.9830.8531.5030.56441,873
Jun 5, 202430.1130.6229.3030.5329.62415,569
Jun 4, 202429.5029.9128.2829.7428.851,018,744
Jun 3, 202432.7532.8030.2530.4029.491,329,434
May 31, 202433.6334.0433.3233.9132.90241,615
May 30, 202432.6633.2432.6533.2432.25108,413
May 29, 202432.6533.4632.6132.9331.951,272,117
May 28, 202432.6132.8732.5232.6531.6893,790
May 27, 202432.0333.1532.0332.9031.92123,828
May 24, 202431.7632.2831.7132.0931.13129,508
May 23, 202431.7332.5231.5532.4131.44127,659
May 22, 202432.4432.7831.9932.1431.18143,883
May 21, 202431.6832.4031.6132.0831.12355,159
May 20, 202431.9632.0831.1431.3830.44323,779
May 17, 202432.0732.4731.8431.8630.91120,836
May 16, 202433.0433.1332.6132.7431.76125,123
May 15, 202432.6832.9832.5332.5331.56109,857
May 14, 202432.1832.5832.0932.3631.40177,464
May 13, 202431.7132.4431.6332.2731.31157,581
May 10, 202430.9732.1330.9531.7730.82155,228
May 9, 202431.0731.0730.1730.9230.00239,593
May 8, 202431.6831.7531.0031.2130.28239,399
May 7, 202432.0332.2131.2331.6830.74266,783
May 6, 202432.0232.2331.4731.6730.73311,663
May 3, 202431.1532.0231.0031.7230.77214,052
May 2, 202430.8631.1730.6730.9029.98122,505
May 1, 202431.0131.1730.7230.9230.00126,038
Apr 30, 202431.6232.0331.3631.7430.79126,254
Apr 29, 202430.9031.9930.8631.9430.99215,347
Apr 26, 202430.5230.7430.1230.3729.46187,217
Apr 24, 202431.6931.8430.8430.9730.05233,523
Apr 23, 202430.8631.6430.7731.3930.45221,118

Related Tickers

NCK.AX Nick Scali Limited
16.95
-0.29%
 
BBN.AX Baby Bunting Group Limited
1.5050
+4.15%
 
SUL.AX Super Retail Group Limited
12.91
+2.70%
 
HVN.AX Harvey Norman Holdings Limited
5.04
+1.20%
 
SDIPF Frasers Group Plc
8.24
0.00%
 
ADBGF ADORE BEAUTY GRP LTD
0.6500
0.00%
 
SHM.AX Shriro Holdings Limited
0.6650
-0.75%
 
FESTI.IC Festi hf.
300.00
0.00%
 
LEFUF Leon's Furniture Limited
16.35
0.00%
 
CCV.AX Cash Converters International Limited
0.2350
-4.08%