Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Lovisa Holdings Ltd. (LOV) Historical Prices

AU:LOV historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202625.6026.2725.3026.2026.20+4.26%251,7840.60
Oct 29, 202625.2825.3824.5225.1325.13+0.20%151,9820.36
Oct 28, 202625.4425.5824.7225.0825.08+0.44%246,7030.59
Oct 27, 202624.8725.0324.6124.9724.97-1.27%411,6680.97
Oct 26, 202625.5125.6725.2325.2925.29-2.09%334,0080.78
Oct 23, 202625.4525.8925.3025.8325.83+2.05%169,6330.39
Oct 22, 202624.9625.3124.6625.3125.31-0.32%251,9780.59
Oct 21, 202625.7225.7225.0025.3925.39+0.47%260,0660.60
Oct 20, 202624.8725.5224.8725.2725.27-0.51%221,1800.51
Oct 19, 202625.2225.6525.0025.4025.40+0.63%262,4470.61
Oct 16, 202624.4625.5924.2625.2425.24+4.47%438,6941.02
Oct 15, 202624.7724.7723.6424.1624.16-1.15%578,6641.36
Oct 14, 202624.4024.5023.7324.4424.44+0.16%278,8730.66
Oct 13, 202623.4324.5923.4324.4024.40+2.31%323,4260.77
Oct 12, 202623.6223.9623.3923.8523.85+1.19%230,9830.55
Oct 09, 202622.7223.7122.6823.5723.57+5.04%479,8051.16
Oct 08, 202624.4224.6022.1522.4422.44-9.15%1,105,7482.77
Oct 07, 202624.4325.0324.3724.7024.70+1.15%281,3760.71
Oct 06, 202624.5624.7024.2824.4224.42-0.04%197,3550.49
Oct 05, 202624.7724.8624.3824.4324.43-0.53%179,1760.45
Oct 02, 202624.1924.6724.1424.5624.56+1.07%237,3220.59
Oct 01, 202624.3024.6224.0024.3024.30-0.78%286,8790.71
Sep 30, 202624.3524.6923.8624.4924.49+0.08%568,6551.43
Sep 29, 202624.0324.5224.0024.4724.47+1.70%427,8041.09
Sep 28, 202624.2324.6924.0424.0624.06-1.15%237,3360.60
Sep 25, 202624.5524.8024.1724.3424.34-1.82%364,0360.93
Sep 24, 202624.0424.9323.8524.7924.79+1.10%550,4611.43
Sep 23, 202624.2924.8124.1524.5224.52+0.62%272,1520.71
Sep 22, 202623.5924.4623.3524.3724.37+4.50%638,3591.69
Sep 21, 202622.6323.5222.5223.3223.32+3.09%562,6761.50
Sep 18, 202623.1823.6122.6222.6222.62-2.63%1,116,6443.10
Sep 17, 202623.3724.0922.9223.2323.23+0.30%898,0332.56
Sep 16, 202623.0923.4222.5723.1623.16+1.98%509,3221.45
Sep 15, 202623.1223.2122.3922.7122.71+0.75%451,2511.30
Sep 14, 202622.7123.2422.1122.8722.54+5.74%1,251,1803.76
Sep 11, 202621.7721.8921.4621.6321.32-1.91%479,9191.46
Sep 10, 202622.2022.6222.0522.0521.73-1.39%442,9871.35
Sep 09, 202622.6222.8122.2922.3622.04-1.59%294,9860.90
Sep 08, 202623.4023.6922.7222.7222.39-3.73%191,3650.58
Sep 07, 202623.0823.7022.5123.6023.26+2.26%367,9941.11
Sep 04, 202623.2123.4823.0123.0822.75-0.30%546,8591.68
Sep 03, 202624.1724.1722.9823.1522.82-3.67%769,3202.46
Sep 02, 202624.5024.6023.9824.0323.68-4.30%337,1281.08
Sep 01, 202625.3525.6524.4425.1124.75-2.37%422,9781.37
Aug 31, 202626.2726.4125.7225.7225.35-2.39%401,0271.29
Aug 28, 202626.9027.4125.7926.3525.97-2.04%456,8491.46
Aug 27, 202627.4128.0926.7226.9026.51-2.61%514,5781.68
Aug 26, 202627.8729.3626.9527.6227.22+12.74%1,118,7823.76
Aug 25, 202623.7024.6123.4424.5024.15+5.15%268,3360.90
Aug 24, 202623.1523.5022.7823.3022.96+0.87%352,0001.16