Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Lovisa Holdings Limited (LOV)
Lovisa Holdings Limited (LOV) Historical

LOV Lovisa Holdings Limited

29.96

0.835 (2.87%)

Feb 17 2025 - Closed

Delayed by 20 minutes

LOV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 14 2025	29.125	0.15	0.50%	29.18	29.85	28.76	113,176
Feb 13 2025	28.98	0.54	1.88%	28.74	28.99	28.38	111,683
Feb 12 2025	28.445	-0.01	-0.02%	28.24	28.53	28.02	90,761
Feb 11 2025	28.45	0.48	1.72%	28.43	28.81	28.33	82,213
Feb 10 2025	27.97	-0.72	-2.51%	28.40	28.545	27.90	105,696
Feb 07 2025	28.69	-0.02	-0.07%	28.79	29.15	28.56	102,008
Feb 06 2025	28.71	0.53	1.88%	28.40	28.85	27.95	129,219
Feb 05 2025	28.18	0.34	1.22%	28.30	28.40	27.67	296,551
Feb 04 2025	27.84	0.64	2.35%	27.86	28.10	27.54	227,796
Feb 03 2025	27.20	-1.92	-6.59%	28.47	28.90	27.09	324,047
Jan 31 2025	29.12	0.10	0.34%	28.80	29.33	28.705	234,331
Jan 30 2025	29.02	-0.25	-0.85%	28.41	29.22	28.24	241,286
Jan 29 2025	29.27	0.20	0.69%	29.20	29.52	29.03	131,123
Jan 28 2025	29.07	0.56	1.96%	28.31	29.07	28.24	121,491
Jan 24 2025	28.51	0.41	1.46%	28.15	28.72	28.00	163,287
Jan 23 2025	28.10	-0.04	-0.14%	28.14	28.505	27.99	408,284
Jan 22 2025	28.14	-0.36	-1.26%	28.45	28.45	27.21	705,689
Jan 21 2025	28.50	-0.40	-1.38%	28.72	29.03	28.48	145,133
Jan 20 2025	28.90	-0.49	-1.67%	28.93	29.06	28.42	188,035
Jan 17 2025	29.39	2.19	8.05%	29.01	31.50	27.50	362,792
Jan 16 2025	27.20	0.05	0.18%	27.70	27.95	26.95	261,506
Jan 15 2025	27.15	0.32	1.19%	27.00	27.32	26.75	223,808
Jan 14 2025	26.83	1.39	5.46%	25.90	26.835	25.67	500,890
Jan 13 2025	25.44	-0.63	-2.42%	25.85	26.00	25.28	402,057
Jan 10 2025	26.07	-0.72	-2.69%	26.70	27.16	25.66	423,182
Jan 09 2025	26.79	-3.18	-10.61%	29.00	29.09	26.01	842,445
Jan 08 2025	29.97	-0.55	-1.80%	30.45	30.69	29.92	160,539
Jan 07 2025	30.52	0.02	0.07%	30.51	30.85	30.28	86,883
Jan 06 2025	30.50	-0.11	-0.36%	30.60	31.00	30.42	161,767
Jan 03 2025	30.61	0.30	0.99%	30.25	30.90	30.19	105,827
Jan 02 2025	30.31	0.15	0.50%	30.28	30.60	29.98	94,279
Dec 30 2024	30.16	-0.53	-1.73%	30.50	30.76	30.16	41,900
Dec 30 2024	30.69	0.08	0.26%	30.47	30.96	30.34	97,306
Dec 27 2024	30.61	0.32	1.06%	30.29	30.97	30.29	97,342
Dec 23 2024	30.29	0.60	2.02%	29.90	30.315	29.89	41,316
Dec 23 2024	29.69	0.70	2.41%	29.00	29.81	29.00	96,098
Dec 20 2024	28.99	-0.96	-3.21%	29.52	32.00	28.98	193,835
Dec 19 2024	29.95	-0.95	-3.07%	30.33	30.48	29.875	188,914
Dec 18 2024	30.90	0.80	2.66%	30.21	31.02	30.02	271,756
Dec 17 2024	30.10	0.62	2.10%	29.75	30.30	29.33	147,124
Dec 16 2024	29.48	0.22	0.75%	29.30	29.60	29.00	103,725
Dec 13 2024	29.26	-0.51	-1.71%	29.34	29.91	29.03	182,131
Dec 12 2024	29.77	-0.35	-1.16%	30.58	30.67	29.70	114,425
Dec 11 2024	30.12	0.07	0.23%	30.01	30.33	29.86	115,629
Dec 10 2024	30.05	-0.53	-1.73%	30.63	30.79	29.88	219,945
Dec 09 2024	30.58	0.09	0.30%	30.50	30.65	30.32	240,647
Dec 06 2024	30.49	0.63	2.11%	30.06	31.57	30.00	405,299
Dec 05 2024	29.86	0.60	2.05%	29.90	30.16	29.39	338,546
Dec 04 2024	29.26	0.03	0.10%	29.17	29.32	28.57	168,409
Dec 03 2024	29.23	0.25	0.86%	29.27	29.36	28.93	155,498
Dec 02 2024	28.98	-0.58	-1.96%	29.80	29.88	28.93	281,698
Nov 29 2024	29.56	0.34	1.18%	29.22	29.75	29.16	244,282
Nov 28 2024	29.215	0.73	2.54%	29.00	29.30	28.98	248,632
Nov 27 2024	28.49	0.74	2.67%	27.66	28.63	27.52	233,089
Nov 26 2024	27.75	-0.18	-0.64%	27.85	28.30	27.37	212,367
Nov 25 2024	27.93	0.58	2.12%	28.09	28.55	27.75	527,134
Nov 22 2024	27.35	0.70	2.63%	25.96	32.01	25.30	697,426
Nov 21 2024	26.65	-0.53	-1.95%	27.21	27.42	26.59	367,428
Nov 20 2024	27.18	-0.17	-0.62%	27.20	31.50	27.06	300,699
Nov 19 2024	27.35	-0.65	-2.32%	27.36	27.97	27.03	700,409

Telefonaktiebolaget L M ...

Webster Financial

Fulton Financial

Consolidated Lithium Met... (QB)

Methode Electronics

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions