Comparing Back to the side-by-side chart ↗
Lovisa Holdings Ltd (LOV.AU) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 24.46 | 25.59 | 24.26 | 25.24 | +4.47% | 438,694 |
| 2026-10-15 | 24.77 | 24.77 | 23.64 | 24.16 | -1.15% | 578,664 |
| 2026-10-14 | 24.40 | 24.50 | 23.73 | 24.44 | +0.16% | 278,873 |
| 2026-10-13 | 23.43 | 24.59 | 23.43 | 24.40 | +2.31% | 323,426 |
| 2026-10-12 | 23.62 | 23.96 | 23.39 | 23.85 | +1.19% | 230,983 |
| 2026-10-09 | 22.72 | 23.71 | 22.68 | 23.57 | +5.04% | 479,805 |
| 2026-10-08 | 24.42 | 24.60 | 22.15 | 22.44 | -9.15% | 1,105,748 |
| 2026-10-07 | 24.43 | 25.03 | 24.37 | 24.70 | +1.15% | 281,376 |
| 2026-10-06 | 24.56 | 24.70 | 24.28 | 24.42 | -0.04% | 197,355 |
| 2026-10-05 | 24.77 | 24.86 | 24.38 | 24.43 | -0.53% | 179,176 |
| 2026-10-02 | 24.19 | 24.67 | 24.14 | 24.56 | +1.07% | 237,322 |
| 2026-10-01 | 24.30 | 24.62 | 24.00 | 24.30 | -0.78% | 286,879 |
| 2026-09-30 | 24.35 | 24.69 | 23.86 | 24.49 | +0.08% | 568,655 |
| 2026-09-29 | 24.03 | 24.52 | 24.00 | 24.47 | +1.70% | 427,804 |
| 2026-09-28 | 24.23 | 24.69 | 24.04 | 24.06 | -1.15% | 237,336 |
| 2026-09-25 | 24.55 | 24.80 | 24.17 | 24.34 | -1.82% | 364,036 |
| 2026-09-24 | 24.04 | 24.93 | 23.85 | 24.79 | +1.10% | 550,461 |
| 2026-09-23 | 24.29 | 24.81 | 24.15 | 24.52 | +0.62% | 272,152 |
| 2026-09-22 | 23.59 | 24.46 | 23.35 | 24.37 | +4.50% | 638,359 |
| 2026-09-21 | 22.63 | 23.52 | 22.52 | 23.32 | +3.09% | 562,676 |
| 2026-09-18 | 23.18 | 23.61 | 22.62 | 22.62 | -2.63% | 1,116,644 |
| 2026-09-17 | 23.37 | 24.09 | 22.92 | 23.23 | +0.30% | 898,033 |
| 2026-09-16 | 23.09 | 23.42 | 22.57 | 23.16 | +1.98% | 509,322 |
| 2026-09-15 | 23.12 | 23.21 | 22.39 | 22.71 | -0.70% | 451,251 |
| 2026-09-14 | 22.71 | 23.24 | 22.11 | 22.87 | +5.73% | 1,251,180 |
| 2026-09-11 | 21.77 | 21.89 | 21.46 | 21.63 | -1.90% | 479,919 |
| 2026-09-10 | 22.20 | 22.61 | 22.05 | 22.05 | -1.39% | 442,987 |
| 2026-09-09 | 22.62 | 22.81 | 22.29 | 22.36 | -1.58% | 294,986 |
| 2026-09-08 | 23.40 | 23.69 | 22.72 | 22.72 | -3.73% | 191,365 |
| 2026-09-07 | 23.08 | 23.70 | 22.51 | 23.60 | +2.25% | 367,994 |
| 2026-09-04 | 23.21 | 23.48 | 23.01 | 23.08 | -0.30% | 546,859 |
| 2026-09-03 | 24.17 | 24.17 | 22.98 | 23.15 | -3.66% | 769,320 |
| 2026-09-02 | 24.50 | 24.60 | 23.98 | 24.03 | -4.30% | 337,128 |
| 2026-09-01 | 25.35 | 25.65 | 24.44 | 25.11 | -2.37% | 422,978 |
| 2026-08-31 | 26.27 | 26.41 | 25.72 | 25.72 | -2.39% | 401,027 |
| 2026-08-28 | 26.90 | 27.41 | 25.79 | 26.35 | -2.04% | 456,849 |
| 2026-08-27 | 27.41 | 28.09 | 26.72 | 26.90 | -2.61% | 514,579 |
| 2026-08-26 | 27.87 | 29.36 | 26.95 | 27.62 | +12.73% | 1,118,782 |
| 2026-08-25 | 23.70 | 24.61 | 23.44 | 24.50 | +5.15% | 268,336 |
| 2026-08-24 | 23.15 | 23.50 | 22.78 | 23.30 | +0.87% | 352,000 |
| 2026-08-21 | 23.53 | 23.56 | 22.92 | 23.10 | -1.83% | 306,219 |
| 2026-08-20 | 23.49 | 23.87 | 22.94 | 23.53 | +2.84% | 686,512 |
| 2026-08-19 | 23.71 | 23.83 | 22.68 | 22.88 | -4.23% | 394,745 |
| 2026-08-18 | 23.81 | 24.13 | 23.52 | 23.89 | -1.20% | 193,168 |
| 2026-08-17 | 24.34 | 24.55 | 23.83 | 24.18 | -2.14% | 254,466 |
| 2026-08-14 | 24.33 | 24.86 | 24.26 | 24.71 | +0.61% | 209,316 |
| 2026-08-13 | 24.92 | 25.02 | 24.37 | 24.56 | -1.80% | 235,026 |
| 2026-08-12 | 25.09 | 25.55 | 24.70 | 25.01 | -4.47% | 365,481 |
| 2026-08-11 | 26.28 | 26.61 | 26.09 | 26.18 | -0.72% | 150,649 |
| 2026-08-10 | 26.98 | 27.15 | 26.08 | 26.37 | -2.69% | 234,763 |
| 2026-08-07 | 26.63 | 27.20 | 26.47 | 27.10 | +0.74% | 229,441 |
| 2026-08-06 | 26.00 | 27.06 | 25.81 | 26.90 | +2.71% | 349,241 |
| 2026-08-05 | 25.73 | 26.36 | 25.69 | 26.19 | +3.48% | 412,094 |
| 2026-08-04 | 25.00 | 25.58 | 24.94 | 25.31 | +2.26% | 472,902 |
| 2026-08-03 | 23.50 | 24.81 | 23.36 | 24.75 | +3.73% | 385,635 |
| 2026-07-31 | 24.27 | 24.27 | 23.38 | 23.86 | -0.42% | 343,845 |
| 2026-07-30 | 24.34 | 25.04 | 23.96 | 23.96 | -2.76% | 614,278 |
| 2026-07-29 | 23.38 | 24.74 | 23.06 | 24.64 | +7.88% | 505,242 |
| 2026-07-28 | 21.35 | 23.11 | 21.25 | 22.84 | +6.73% | 300,468 |
| 2026-07-27 | 20.98 | 21.41 | 20.67 | 21.40 | +3.58% | 212,978 |
| 2026-07-24 | 21.56 | 21.56 | 20.55 | 20.66 | -4.44% | 397,824 |
| 2026-07-23 | 21.82 | 22.18 | 21.60 | 21.62 | -1.05% | 375,465 |
| 2026-07-22 | 22.01 | 22.51 | 21.69 | 21.85 | -1.35% | 211,120 |
| 2026-07-21 | 21.50 | 22.25 | 21.06 | 22.15 | -3.02% | 323,776 |
| 2026-07-20 | 23.74 | 23.74 | 22.82 | 22.84 | -2.18% | 161,201 |
| 2026-07-17 | 23.65 | 23.97 | 23.20 | 23.35 | -1.18% | 151,244 |
| 2026-07-16 | 22.60 | 23.71 | 22.47 | 23.63 | +4.93% | 269,028 |
| 2026-07-15 | 22.83 | 23.02 | 22.35 | 22.52 | -0.31% | 129,112 |
| 2026-07-14 | 22.60 | 22.77 | 22.32 | 22.59 | -0.04% | 105,425 |
| 2026-07-13 | 23.00 | 23.00 | 22.20 | 22.60 | -1.22% | 186,857 |
| 2026-07-10 | 23.25 | 23.28 | 22.62 | 22.88 | -1.38% | 216,387 |
| 2026-07-09 | 22.17 | 23.33 | 22.17 | 23.20 | +2.47% | 354,969 |
| 2026-07-08 | 22.24 | 22.78 | 22.00 | 22.64 | -0.18% | 258,438 |
| 2026-07-07 | 22.28 | 22.87 | 22.16 | 22.68 | +0.84% | 320,590 |
| 2026-07-06 | 22.17 | 22.62 | 22.04 | 22.49 | +1.72% | 179,289 |
| 2026-07-03 | 22.42 | 22.73 | 21.40 | 22.11 | -1.65% | 304,302 |
| 2026-07-02 | 22.91 | 23.12 | 22.17 | 22.48 | -2.09% | 164,123 |
| 2026-07-01 | 23.65 | 23.69 | 22.61 | 22.96 | -2.84% | 173,323 |
| 2026-06-30 | 24.14 | 24.23 | 23.42 | 23.63 | -1.05% | 203,798 |
| 2026-06-29 | 23.50 | 24.21 | 23.43 | 23.88 | +2.71% | 164,877 |
| 2026-06-26 | 22.97 | 23.39 | 22.69 | 23.25 | +0.69% | 213,124 |
| 2026-06-25 | 22.54 | 23.25 | 22.07 | 23.09 | +5.05% | 267,379 |
| 2026-06-24 | 22.84 | 22.84 | 21.84 | 21.98 | -3.72% | 390,633 |
| 2026-06-23 | 23.40 | 23.40 | 22.63 | 22.83 | -2.52% | 219,474 |
| 2026-06-22 | 23.40 | 23.80 | 23.11 | 23.42 | +0.04% | 343,665 |
| 2026-06-19 | 23.01 | 23.41 | 22.81 | 23.41 | +1.65% | 465,563 |
| 2026-06-18 | 23.27 | 23.66 | 22.71 | 23.03 | +0.88% | 275,380 |
| 2026-06-17 | 22.77 | 22.83 | 22.51 | 22.83 | +0.22% | 296,434 |
| 2026-06-16 | 22.39 | 22.84 | 22.02 | 22.78 | +0.09% | 252,815 |
| 2026-06-15 | 22.56 | 22.96 | 22.18 | 22.76 | +2.52% | 336,150 |
| 2026-06-12 | 21.99 | 22.49 | 21.77 | 22.20 | +3.59% | 280,577 |
| 2026-06-11 | 20.94 | 21.52 | 20.79 | 21.43 | -0.14% | 434,598 |
| 2026-06-10 | 20.91 | 21.46 | 20.75 | 21.46 | +2.58% | 333,028 |
| 2026-06-09 | 20.27 | 21.01 | 20.03 | 20.92 | +2.40% | 237,498 |
| 2026-06-05 | 20.63 | 21.05 | 20.30 | 20.43 | -0.97% | 297,333 |
| 2026-06-04 | 20.44 | 21.14 | 20.30 | 20.63 | -1.34% | 232,769 |
| 2026-06-03 | 22.44 | 22.44 | 20.70 | 20.91 | -6.98% | 508,628 |
| 2026-06-02 | 22.92 | 23.47 | 22.03 | 22.48 | -2.68% | 501,952 |
| 2026-06-01 | 23.09 | 23.44 | 22.84 | 23.10 | -0.52% | 206,741 |
| 2026-05-29 | 22.65 | 23.42 | 22.45 | 23.22 | +2.70% | 505,634 |
| 2026-05-28 | 22.64 | 23.07 | 22.56 | 22.61 | -1.22% | 293,570 |
| 2026-05-27 | 22.49 | 23.00 | 21.96 | 22.89 | +1.78% | 670,647 |
| 2026-05-26 | 22.50 | 22.63 | 22.16 | 22.49 | +1.35% | 260,742 |
| 2026-05-25 | 21.54 | 22.40 | 21.48 | 22.19 | +1.37% | 278,347 |
| 2026-05-22 | 21.90 | 22.38 | 21.40 | 21.89 | +1.44% | 258,373 |
| 2026-05-21 | 21.38 | 22.04 | 21.13 | 21.58 | +3.35% | 342,882 |
| 2026-05-20 | 21.48 | 21.82 | 20.58 | 20.88 | -1.42% | 544,164 |
| 2026-05-19 | 21.74 | 21.74 | 21.01 | 21.18 | -0.14% | 354,670 |
| 2026-05-18 | 22.15 | 22.19 | 21.14 | 21.21 | -4.50% | 385,372 |
| 2026-05-15 | 22.00 | 22.45 | 21.51 | 22.21 | +3.21% | 340,107 |
| 2026-05-14 | 21.53 | 22.15 | 21.25 | 21.52 | -0.05% | 683,145 |
| 2026-05-13 | 21.64 | 21.72 | 20.80 | 21.53 | -1.37% | 473,438 |
| 2026-05-12 | 22.34 | 22.43 | 21.42 | 21.83 | -4.80% | 469,422 |
| 2026-05-11 | 22.68 | 23.01 | 22.09 | 22.93 | +0.75% | 155,551 |
| 2026-05-08 | 22.60 | 23.18 | 22.53 | 22.76 | -1.90% | 200,388 |
| 2026-05-07 | 22.22 | 23.25 | 21.91 | 23.20 | +4.84% | 512,084 |
| 2026-05-06 | 22.70 | 23.00 | 21.98 | 22.13 | -0.49% | 302,200 |
| 2026-05-05 | 22.25 | 22.65 | 22.05 | 22.24 | -2.03% | 750,202 |
| 2026-05-04 | 23.99 | 24.29 | 22.68 | 22.70 | -5.65% | 258,843 |
| 2026-05-01 | 23.75 | 24.22 | 23.46 | 24.06 | +1.73% | 631,509 |
| 2026-04-30 | 23.20 | 23.74 | 23.20 | 23.65 | +0.77% | 172,166 |
| 2026-04-29 | 23.21 | 23.92 | 23.14 | 23.47 | +0.34% | 154,792 |
| 2026-04-28 | 23.52 | 23.73 | 23.25 | 23.39 | -1.68% | 144,834 |
| 2026-04-27 | 23.53 | 24.01 | 23.52 | 23.79 | +0.34% | 99,925 |
| 2026-04-24 | 24.27 | 24.27 | 23.45 | 23.71 | -1.21% | 118,739 |
| 2026-04-23 | 23.77 | 24.35 | 23.74 | 24.00 | -1.11% | 185,762 |
| 2026-04-22 | 24.71 | 24.71 | 24.13 | 24.27 | -1.78% | 194,314 |
| 2026-04-21 | 25.00 | 25.28 | 24.28 | 24.71 | -0.56% | 252,583 |
| 2026-04-20 | 24.20 | 25.13 | 24.19 | 24.85 | +4.37% | 280,735 |
| 2026-04-17 | 23.21 | 24.11 | 23.21 | 23.81 | +1.62% | 419,758 |
| 2026-04-16 | 23.65 | 23.65 | 22.77 | 23.43 | +3.49% | 423,169 |
| 2026-04-15 | 23.24 | 23.57 | 22.44 | 22.64 | -0.70% | 253,034 |
| 2026-04-14 | 23.77 | 24.10 | 22.71 | 22.80 | -1.98% | 328,584 |
| 2026-04-13 | 22.96 | 23.33 | 22.58 | 23.26 | -0.26% | 263,208 |
| 2026-04-10 | 22.95 | 23.70 | 22.69 | 23.32 | +1.08% | 336,256 |
| 2026-04-09 | 23.29 | 23.44 | 22.96 | 23.07 | -4.03% | 424,947 |
| 2026-04-08 | 22.50 | 24.34 | 22.50 | 24.04 | +12.23% | 390,687 |
| 2026-04-07 | 21.60 | 22.32 | 21.06 | 21.42 | +2.00% | 244,538 |
| 2026-04-02 | 21.82 | 21.99 | 20.97 | 21.00 | -3.49% | 269,628 |
| 2026-04-01 | 21.51 | 22.32 | 21.51 | 21.76 | +2.84% | 432,385 |
| 2026-03-31 | 21.07 | 21.50 | 20.57 | 21.16 | -1.63% | 415,624 |
| 2026-03-30 | 21.64 | 21.72 | 21.23 | 21.51 | -2.49% | 225,462 |
| 2026-03-27 | 22.75 | 23.13 | 21.99 | 22.06 | -3.25% | 494,459 |
| 2026-03-26 | 22.22 | 22.97 | 22.20 | 22.80 | +1.47% | 541,902 |
| 2026-03-25 | 21.25 | 22.80 | 21.22 | 22.47 | +6.39% | 492,203 |
| 2026-03-24 | 22.32 | 22.32 | 20.65 | 21.12 | +0.24% | 423,037 |
| 2026-03-23 | 20.02 | 21.26 | 19.30 | 21.07 | +3.69% | 567,931 |
| 2026-03-20 | 20.50 | 21.40 | 20.10 | 20.32 | +0.25% | 1,435,194 |
| 2026-03-19 | 20.50 | 20.75 | 20.15 | 20.27 | -2.36% | 407,617 |
| 2026-03-18 | 20.80 | 22.00 | 20.63 | 20.76 | -0.19% | 247,199 |
| 2026-03-17 | 21.01 | 21.50 | 20.48 | 20.80 | -1.00% | 219,217 |
| 2026-03-16 | 20.70 | 21.01 | 20.45 | 21.01 | +0.82% | 206,221 |
| 2026-03-13 | 20.86 | 21.04 | 20.15 | 20.84 | +0.24% | 497,295 |
| 2026-03-12 | 21.82 | 22.08 | 20.09 | 20.79 | -7.02% | 836,282 |
| 2026-03-11 | 22.94 | 23.00 | 22.01 | 22.36 | -1.02% | 481,576 |
| 2026-03-10 | 22.50 | 23.02 | 22.02 | 22.59 | +3.06% | 486,806 |
| 2026-03-09 | 21.44 | 22.27 | 21.01 | 21.92 | -0.18% | 553,945 |
| 2026-03-06 | 21.42 | 22.42 | 21.29 | 21.96 | +2.28% | 543,447 |
| 2026-03-05 | 22.50 | 22.57 | 21.21 | 21.47 | -1.96% | 1,723,897 |
| 2026-03-04 | 22.41 | 22.55 | 21.31 | 21.90 | -2.58% | 3,275,332 |
| 2026-03-03 | 23.20 | 23.56 | 22.04 | 22.48 | -4.22% | 1,007,320 |
| 2026-03-02 | 23.90 | 24.20 | 22.72 | 23.47 | -1.92% | 688,205 |
| 2026-02-27 | 24.81 | 24.94 | 23.90 | 23.93 | -3.12% | 2,123,593 |
| 2026-02-26 | 25.10 | 25.44 | 24.13 | 24.70 | -1.55% | 295,173 |
| 2026-02-25 | 25.00 | 25.29 | 23.76 | 25.09 | +0.80% | 228,980 |
| 2026-02-24 | 25.50 | 25.77 | 24.86 | 24.89 | -3.68% | 232,617 |
| 2026-02-23 | 26.18 | 26.49 | 25.51 | 25.84 | -1.41% | 213,110 |
| 2026-02-20 | 26.90 | 27.68 | 25.71 | 26.21 | -3.07% | 394,795 |
| 2026-02-19 | 27.95 | 28.38 | 25.94 | 27.04 | -12.80% | 949,148 |
| 2026-02-18 | 29.75 | 31.02 | 29.75 | 31.01 | +3.64% | 98,589 |
| 2026-02-17 | 28.50 | 30.06 | 28.46 | 29.92 | +3.71% | 159,812 |
| 2026-02-16 | 28.40 | 29.20 | 28.06 | 28.85 | +1.66% | 181,646 |
| 2026-02-13 | 28.68 | 29.38 | 27.61 | 28.38 | -3.44% | 290,128 |
| 2026-02-12 | 32.51 | 32.70 | 29.39 | 29.39 | -11.02% | 303,281 |
| 2026-02-11 | 33.40 | 33.85 | 32.55 | 33.03 | -0.42% | 187,568 |
| 2026-02-10 | 32.00 | 33.31 | 32.00 | 33.17 | +3.37% | 132,161 |
| 2026-02-09 | 32.00 | 32.20 | 31.34 | 32.09 | +2.82% | 140,267 |
| 2026-02-06 | 31.53 | 31.60 | 31.00 | 31.21 | -2.74% | 114,655 |
| 2026-02-05 | 31.00 | 32.37 | 30.56 | 32.09 | +4.19% | 257,496 |
| 2026-02-04 | 32.10 | 32.10 | 30.51 | 30.80 | -4.85% | 304,016 |
| 2026-02-03 | 32.00 | 32.48 | 31.30 | 32.37 | +2.96% | 173,216 |
| 2026-02-02 | 30.43 | 32.11 | 30.39 | 31.44 | +1.45% | 184,930 |
| 2026-01-30 | 31.02 | 31.61 | 30.85 | 30.99 | +0.55% | 266,584 |
| 2026-01-29 | 30.61 | 31.00 | 30.00 | 30.82 | +1.05% | 180,659 |
| 2026-01-28 | 30.36 | 31.02 | 30.07 | 30.50 | -1.83% | 161,467 |
| 2026-01-27 | 31.35 | 31.46 | 30.92 | 31.07 | -0.32% | 84,252 |
| 2026-01-23 | 30.78 | 31.89 | 30.74 | 31.17 | +0.65% | 104,543 |
| 2026-01-22 | 30.39 | 31.21 | 30.29 | 30.97 | +2.55% | 190,471 |
| 2026-01-21 | 30.77 | 31.12 | 29.73 | 30.20 | -2.74% | 168,041 |
| 2026-01-20 | 30.05 | 31.18 | 30.05 | 31.05 | +2.54% | 174,359 |
| 2026-01-19 | 30.53 | 30.92 | 29.93 | 30.28 | -1.37% | 104,001 |
| 2026-01-16 | 30.02 | 30.92 | 30.02 | 30.70 | +2.27% | 112,788 |
| 2026-01-15 | 29.27 | 30.08 | 29.09 | 30.02 | +0.13% | 183,681 |
| 2026-01-14 | 29.51 | 31.75 | 29.51 | 29.98 | +4.50% | 301,599 |
| 2026-01-13 | 29.30 | 29.94 | 28.59 | 28.69 | -3.21% | 121,283 |
| 2026-01-12 | 29.48 | 29.85 | 29.15 | 29.64 | +1.61% | 108,174 |
| 2026-01-09 | 28.80 | 29.43 | 28.80 | 29.17 | +0.62% | 134,189 |
| 2026-01-08 | 28.32 | 29.30 | 28.32 | 28.99 | +0.69% | 101,122 |
| 2026-01-07 | 29.00 | 29.00 | 28.29 | 28.79 | +2.42% | 134,082 |
| 2026-01-06 | 29.92 | 29.92 | 28.09 | 28.11 | -4.58% | 96,463 |
| 2026-01-05 | 29.84 | 29.84 | 29.26 | 29.46 | +0.58% | 92,849 |
| 2026-01-02 | 29.31 | 29.41 | 28.56 | 29.29 | -0.07% | 60,924 |
| 2025-12-31 | 29.48 | 29.48 | 28.98 | 29.31 | -0.10% | 52,786 |
| 2025-12-30 | 30.12 | 30.12 | 29.32 | 29.34 | +0.34% | 73,619 |
| 2025-12-29 | 29.85 | 30.24 | 29.15 | 29.24 | -1.98% | 71,866 |
| 2025-12-24 | 29.60 | 29.84 | 29.35 | 29.83 | -0.57% | 44,544 |
| 2025-12-23 | 30.00 | 30.14 | 29.61 | 30.00 | +0.74% | 78,186 |
| 2025-12-22 | 30.50 | 30.67 | 29.50 | 29.78 | -2.36% | 175,715 |
| 2025-12-19 | 30.16 | 30.82 | 29.80 | 30.50 | +5.72% | 408,717 |
| 2025-12-18 | 28.51 | 29.59 | 28.44 | 28.85 | +0.52% | 257,850 |
| 2025-12-17 | 29.63 | 29.88 | 28.64 | 28.70 | -2.15% | 243,960 |
| 2025-12-16 | 29.53 | 29.96 | 28.92 | 29.33 | -1.94% | 218,762 |
| 2025-12-15 | 29.86 | 30.25 | 29.61 | 29.91 | -0.10% | 99,573 |
| 2025-12-12 | 30.99 | 30.99 | 29.78 | 29.94 | -2.79% | 156,307 |
| 2025-12-11 | 31.22 | 31.46 | 30.53 | 30.80 | +0.69% | 231,658 |
| 2025-12-10 | 31.19 | 31.48 | 30.33 | 30.59 | -1.70% | 173,353 |
| 2025-12-09 | 31.41 | 31.63 | 30.74 | 31.12 | -1.71% | 150,143 |
| 2025-12-08 | 31.55 | 32.02 | 31.04 | 31.66 | -0.28% | 76,954 |
| 2025-12-05 | 32.00 | 32.24 | 31.51 | 31.75 | -0.13% | 186,597 |
| 2025-12-04 | 31.17 | 31.81 | 30.95 | 31.79 | +0.66% | 211,280 |
| 2025-12-03 | 31.51 | 32.55 | 31.30 | 31.58 | -0.09% | 192,339 |
| 2025-12-02 | 30.78 | 32.31 | 30.65 | 31.61 | -0.41% | 114,210 |
| 2025-12-01 | 31.75 | 32.33 | 31.25 | 31.74 | -1.21% | 172,093 |
| 2025-11-28 | 32.14 | 32.77 | 31.99 | 32.13 | +0.63% | 119,520 |
| 2025-11-27 | 31.66 | 31.99 | 31.24 | 31.93 | +2.31% | 152,295 |
| 2025-11-26 | 30.88 | 31.71 | 30.85 | 31.21 | +0.91% | 304,033 |
| 2025-11-25 | 30.95 | 31.57 | 30.68 | 30.93 | +0.81% | 210,147 |
| 2025-11-24 | 31.00 | 31.50 | 30.11 | 30.68 | +2.20% | 337,000 |
| 2025-11-21 | 33.90 | 33.90 | 29.50 | 30.02 | -13.79% | 653,402 |
| 2025-11-20 | 34.72 | 35.42 | 34.55 | 34.82 | +0.87% | 212,921 |
| 2025-11-19 | 34.05 | 34.78 | 34.00 | 34.52 | -1.06% | 227,561 |
| 2025-11-18 | 35.71 | 35.92 | 34.58 | 34.89 | -1.41% | 138,832 |
| 2025-11-17 | 34.52 | 35.40 | 34.11 | 35.39 | +0.51% | 120,612 |
| 2025-11-14 | 34.77 | 35.31 | 33.89 | 35.21 | -1.07% | 150,286 |
| 2025-11-13 | 35.49 | 36.11 | 35.06 | 35.59 | +0.28% | 187,929 |
| 2025-11-12 | 36.12 | 36.12 | 35.05 | 35.49 | -1.14% | 184,629 |
| 2025-11-11 | 36.83 | 36.98 | 35.88 | 35.90 | -1.97% | 122,434 |
| 2025-11-10 | 36.16 | 36.90 | 36.14 | 36.62 | +2.38% | 131,421 |
| 2025-11-07 | 36.17 | 36.50 | 35.63 | 35.77 | -1.62% | 189,136 |
| 2025-11-06 | 37.37 | 37.37 | 36.00 | 36.36 | -1.97% | 197,441 |
| 2025-11-05 | 37.44 | 37.63 | 36.30 | 37.09 | +2.23% | 112,042 |
| 2025-11-04 | 36.28 | 36.49 | 35.80 | 36.28 | -0.25% | 132,593 |
| 2025-11-03 | 36.75 | 36.89 | 36.22 | 36.37 | +0.36% | 523,643 |
| 2025-10-31 | 37.98 | 37.98 | 36.02 | 36.24 | -4.76% | 224,537 |
| 2025-10-30 | 37.83 | 38.10 | 37.28 | 38.05 | -0.47% | 125,068 |
| 2025-10-29 | 38.00 | 38.53 | 37.83 | 38.23 | +1.33% | 87,020 |
| 2025-10-28 | 38.60 | 38.89 | 37.55 | 37.73 | -2.25% | 120,525 |
| 2025-10-27 | 38.65 | 38.89 | 38.18 | 38.60 | -0.05% | 101,490 |
| 2025-10-24 | 38.78 | 39.33 | 38.50 | 38.62 | -0.05% | 111,351 |
| 2025-10-23 | 37.52 | 38.74 | 37.52 | 38.64 | +1.44% | 118,690 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+15.76%). Worst month: Mar (-13.11%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Lovisa Holdings Ltd's (LOV.AU) latest close?
25.24 on 2026-10-16, from the Closelook data lake's daily price record.
What is LOV.AU's 52-week high and low?
39.33 high and 19.30 low over the trailing 52 weeks, as of 2026-10-16.
What is Lovisa Holdings Ltd's strongest and weakest month historically?
Historically, LOV.AU's strongest calendar month has been Aug (average +15.76%) and its weakest Mar (average -13.11%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 455 daily bars in the Closelook data lake.