Canada markets open in 1 hour 45 minutes

Lovisa Holdings Limited (LOV.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
31.68+0.01 (+0.03%)
At close: 04:10PM AEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202432.0332.2131.2331.6831.68266,783
May 06, 202432.0232.2331.4731.6731.67311,663
May 03, 202431.1532.0231.0031.7231.72214,052
May 02, 202430.8631.1730.6730.9030.90122,505
May 01, 202431.0131.1730.7230.9230.92126,038
Apr 30, 202431.6232.0331.3631.7431.74126,254
Apr 29, 202430.9031.9930.8631.9431.94215,347
Apr 26, 202430.5230.7430.1230.3730.37187,217
Apr 24, 202431.6931.8430.8430.9730.97233,523
Apr 23, 202430.8631.6430.7731.3931.39221,118
Apr 22, 202430.1731.0229.9330.8430.84261,497
Apr 19, 202429.2629.8028.7529.3729.37431,163
Apr 18, 202430.7131.1129.6729.8529.85390,264
Apr 17, 202430.8631.3030.5531.0031.00273,403
Apr 16, 202431.1131.2330.7530.8630.86237,301
Apr 15, 202432.2032.5031.3331.4631.46207,155
Apr 12, 202433.0733.4532.6632.9332.93107,404
Apr 11, 202432.8933.4432.6033.2233.22248,551
Apr 10, 202432.7133.5432.7133.4933.49240,845
Apr 09, 202432.2032.7032.0132.7032.70250,858
Apr 08, 202431.5032.2531.3532.1232.12146,217
Apr 05, 202430.8631.4430.4131.2831.28202,294
Apr 04, 202431.4831.5930.9631.4631.46138,038
Apr 03, 202431.3031.6130.8231.0231.02261,515
Apr 02, 202433.1133.1732.0732.1632.16143,733
Mar 28, 202432.7333.3932.6933.3733.37186,354
Mar 27, 202432.2932.6732.2332.4232.42156,977
Mar 26, 202431.9632.4931.7632.2932.29115,970
Mar 25, 202431.9732.1431.7432.1432.14149,292
Mar 22, 202432.4832.5031.0031.9931.99166,569
Mar 21, 202432.0332.5231.8032.4832.48228,707
Mar 20, 202431.8631.8631.4931.5731.57120,947
Mar 19, 202432.1032.2231.5431.5531.55217,403
Mar 18, 202431.1332.3031.0732.2132.21136,078
Mar 15, 202431.2931.6030.8531.5431.54215,764
Mar 14, 202432.3532.3631.4231.5631.56158,475
Mar 13, 202431.8032.3031.7232.2532.25134,580
Mar 12, 202431.3831.8931.2231.7231.72191,369
Mar 11, 202431.5631.6831.2031.4331.43143,089
Mar 08, 202431.3831.6931.1231.6531.65179,728
Mar 07, 202430.8531.3730.3031.2831.28354,843
Mar 06, 202430.4230.6529.9530.5530.55288,126
Mar 05, 202430.7030.7630.1430.6530.651,252,334
Mar 05, 20240.5 Dividend
Mar 04, 202431.7431.9131.5031.7031.20289,588
Mar 01, 202432.4032.4031.5531.9731.47550,805
Feb 29, 202431.7732.4431.3032.4431.93339,453
Feb 28, 202431.9832.0031.1231.7831.28517,539
Feb 27, 202431.2532.0430.5832.0431.531,108,192
Feb 26, 202429.7031.2529.7031.2530.76889,884
Feb 23, 202428.0429.1727.8829.1728.71541,736
Feb 22, 202427.0027.7826.4227.3026.871,351,170
Feb 21, 202425.4925.6324.5924.7324.34603,454
Feb 20, 202425.5025.8125.2825.4925.09137,114
Feb 19, 202425.6225.7525.4625.5125.11209,967
Feb 16, 202425.9025.9425.4825.5025.10257,662
Feb 15, 202425.3625.6525.2525.5125.11138,530
Feb 14, 202424.7025.2224.6125.1024.70157,162
Feb 13, 202425.4525.5925.2325.4325.03276,743
Feb 12, 202424.4825.6224.4425.5325.13282,014
Feb 09, 202424.6124.8024.2824.3723.99174,553
Feb 08, 202423.8025.0423.8024.8224.43344,908
Feb 07, 202423.7023.7823.3523.6423.27125,240
Feb 06, 202423.1123.6722.8723.5923.22143,835
Feb 05, 202423.0123.4422.9423.2122.84186,228
Feb 02, 202422.8223.2422.6423.2022.83182,555
Feb 01, 202422.3622.5921.9122.5022.15227,610
Jan 31, 202423.1623.3322.9523.0222.66213,909
Jan 30, 202423.2823.7823.0923.1522.78378,432
Jan 29, 202422.7223.2022.7223.1022.74179,028
Jan 25, 202422.8323.0722.5722.7122.35181,696
Jan 24, 202422.6822.6922.4622.5522.19158,027
Jan 23, 202422.8022.8122.4822.6522.29251,121
Jan 22, 202422.9223.0022.5622.9222.56190,625
Jan 19, 202422.7923.1022.6722.7122.35192,960
Jan 18, 202422.0622.5921.9222.4422.09217,965
Jan 17, 202422.7222.9122.2122.2221.87278,838
Jan 16, 202423.4523.4922.3022.7222.36495,866
Jan 15, 202423.7024.2023.6124.0823.70258,476
Jan 12, 202423.2923.6123.1023.6123.24185,798
Jan 11, 202423.7123.7123.3123.4023.03177,075
Jan 10, 202423.4623.5023.2623.3723.00188,074
Jan 09, 202423.5023.6123.3123.3522.98182,411
Jan 08, 202422.8023.2222.7622.9822.62170,887
Jan 05, 202423.1323.1822.7622.8722.51470,985
Jan 04, 202423.3023.5422.9723.3122.94356,492
Jan 03, 202424.0024.0523.5223.5823.21378,282
Jan 02, 202424.2524.4424.0024.4024.02178,182
Dec 29, 202324.5024.7024.3524.4724.08139,618
Dec 28, 202324.7124.7524.2824.5024.11124,212
Dec 27, 202324.3724.5624.1524.4324.04152,690
Dec 22, 202323.8724.1623.6324.0023.62189,914
Dec 21, 202323.6623.9823.5123.9023.52515,389
Dec 20, 202323.6923.9923.4923.8823.50314,346
Dec 19, 202323.9124.0223.2523.3022.93383,526
Dec 18, 202323.0023.9423.0023.8023.42525,803
Dec 15, 202322.6823.2122.1022.9922.63677,784
Dec 14, 202321.8022.5321.6022.5322.17624,375
Dec 13, 202321.2821.4521.1321.3020.96178,657
Dec 12, 202321.2721.6221.1521.2820.94252,752
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...