Lovisa Holdings

LOV · ASX · AUD

$24.56+1.07%+$0.26

Close · October 2, 2026

Price history

−34.54% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 2, 2026$24.56
October 1, 2026$24.30
September 30, 2026$24.49
September 29, 2026$24.47
September 28, 2026$24.06
September 25, 2026$24.34
September 24, 2026$24.79
September 23, 2026$24.52
September 22, 2026$24.37
September 21, 2026$23.32
September 18, 2026$22.62
September 17, 2026$23.23
September 16, 2026$23.16
September 15, 2026$22.71
September 14, 2026$22.87
September 11, 2026$21.63
September 10, 2026$22.05
September 9, 2026$22.36
September 8, 2026$22.72
September 7, 2026$23.60
September 4, 2026$23.08
September 3, 2026$23.15
September 2, 2026$24.03
September 1, 2026$25.11
August 31, 2026$25.72
August 28, 2026$26.35
August 27, 2026$26.90
August 26, 2026$27.62
August 25, 2026$24.50
August 24, 2026$23.30
August 21, 2026$23.10
August 20, 2026$23.53
August 19, 2026$22.88
August 18, 2026$23.89
August 17, 2026$24.18
August 14, 2026$24.71
August 13, 2026$24.56
August 12, 2026$25.01
August 11, 2026$26.18
August 10, 2026$26.37
August 7, 2026$27.10
August 6, 2026$26.90
August 5, 2026$26.19
August 4, 2026$25.31
August 3, 2026$24.75
July 31, 2026$23.86
July 30, 2026$23.96
July 29, 2026$24.64
July 28, 2026$22.84
July 27, 2026$21.40
July 24, 2026$20.66
July 23, 2026$21.62
July 22, 2026$21.85
July 21, 2026$22.15
July 20, 2026$22.84
July 17, 2026$23.35
July 16, 2026$23.63
July 15, 2026$22.52
July 14, 2026$22.59
July 13, 2026$22.60
July 10, 2026$22.88
July 9, 2026$23.20
July 8, 2026$22.64
July 7, 2026$22.68
July 6, 2026$22.49
July 3, 2026$22.11
July 2, 2026$22.48
July 1, 2026$22.96
June 30, 2026$23.63
June 29, 2026$23.88
June 26, 2026$23.25
June 25, 2026$23.09
June 24, 2026$21.98
June 23, 2026$22.83
June 22, 2026$23.42
June 19, 2026$23.41
June 18, 2026$23.03
June 17, 2026$22.83
June 16, 2026$22.78
June 15, 2026$22.76
June 12, 2026$22.20
June 11, 2026$21.43
June 10, 2026$21.46
June 9, 2026$20.92
June 5, 2026$20.43
June 4, 2026$20.63
June 3, 2026$20.91
June 2, 2026$22.48
June 1, 2026$23.10
May 29, 2026$23.22
May 28, 2026$22.61
May 27, 2026$22.89
May 26, 2026$22.49
May 25, 2026$22.19
May 22, 2026$21.89
May 21, 2026$21.58
May 20, 2026$20.88
May 19, 2026$21.18
May 18, 2026$21.21
May 15, 2026$22.21
May 14, 2026$21.52
May 13, 2026$21.53
May 12, 2026$21.83
May 11, 2026$22.93
May 8, 2026$22.76
May 7, 2026$23.20
May 6, 2026$22.13
May 5, 2026$22.24
May 4, 2026$22.70
May 1, 2026$24.06
April 30, 2026$23.65
April 29, 2026$23.47
April 28, 2026$23.39
April 27, 2026$23.79
April 24, 2026$23.71
April 23, 2026$24.00
April 22, 2026$24.27
April 21, 2026$24.71
April 20, 2026$24.85
April 17, 2026$23.81
April 16, 2026$23.43
April 15, 2026$22.64
April 14, 2026$22.80
April 13, 2026$23.26
April 10, 2026$23.32
April 9, 2026$23.07
April 8, 2026$24.04
April 7, 2026$21.42
April 2, 2026$21.00
April 1, 2026$21.76
March 31, 2026$21.16
March 30, 2026$21.51
March 27, 2026$22.06
March 26, 2026$22.80
March 25, 2026$22.47
March 24, 2026$21.12
March 23, 2026$21.07
March 20, 2026$20.32
March 19, 2026$20.27
March 18, 2026$20.76
March 17, 2026$20.80
March 16, 2026$21.01
March 13, 2026$20.84
March 12, 2026$20.79
March 11, 2026$22.36
March 10, 2026$22.59
March 9, 2026$21.92
March 6, 2026$21.96
March 5, 2026$21.47
March 4, 2026$21.90
March 3, 2026$22.48
March 2, 2026$23.47
February 27, 2026$23.93
February 26, 2026$24.70
February 25, 2026$25.09
February 24, 2026$24.89
February 23, 2026$25.84
February 20, 2026$26.21
February 19, 2026$27.04
February 18, 2026$31.01
February 17, 2026$29.92
February 16, 2026$28.85
February 13, 2026$28.38
February 12, 2026$29.39
February 11, 2026$33.03
February 10, 2026$33.17
February 9, 2026$32.09
February 6, 2026$31.21
February 5, 2026$32.09
February 4, 2026$30.80
February 3, 2026$32.37
February 2, 2026$31.44
January 30, 2026$30.99
January 29, 2026$30.82
January 28, 2026$30.50
January 27, 2026$31.07
January 23, 2026$31.17
January 22, 2026$30.97
January 21, 2026$30.20
January 20, 2026$31.05
January 19, 2026$30.28
January 16, 2026$30.70
January 15, 2026$30.02
January 14, 2026$29.98
January 13, 2026$28.69
January 12, 2026$29.64
January 9, 2026$29.17
January 8, 2026$28.99
January 7, 2026$28.79
January 6, 2026$28.11
January 5, 2026$29.46
January 2, 2026$29.29
December 31, 2025$29.31
December 30, 2025$29.34
December 29, 2025$29.24
December 24, 2025$29.83
December 23, 2025$30.00
December 22, 2025$29.78
December 19, 2025$30.50
December 18, 2025$28.85
December 17, 2025$28.70
December 16, 2025$29.33
December 15, 2025$29.91
December 12, 2025$29.94
December 11, 2025$30.80
December 10, 2025$30.59
December 9, 2025$31.12
December 8, 2025$31.66
December 5, 2025$31.75
December 4, 2025$31.79
December 3, 2025$31.58
December 2, 2025$31.61
December 1, 2025$31.74
November 28, 2025$32.13
November 27, 2025$31.93
November 26, 2025$31.21
November 25, 2025$30.93
November 24, 2025$30.68
November 21, 2025$30.02
November 20, 2025$34.82
November 19, 2025$34.52
November 18, 2025$34.89
November 17, 2025$35.39
November 14, 2025$35.21
November 13, 2025$35.59
November 12, 2025$35.49
November 11, 2025$35.90
November 10, 2025$36.62
November 7, 2025$35.77
November 6, 2025$36.36
November 5, 2025$37.09
November 4, 2025$36.28
November 3, 2025$36.37
October 31, 2025$36.24
October 30, 2025$38.05
October 29, 2025$38.23
October 28, 2025$37.73
October 27, 2025$38.60
October 24, 2025$38.62
October 23, 2025$38.64
October 22, 2025$38.09
October 21, 2025$38.32
October 20, 2025$37.77
October 17, 2025$37.67
October 16, 2025$38.78
October 15, 2025$38.05
October 14, 2025$37.95
October 13, 2025$37.71
October 10, 2025$38.30
October 9, 2025$38.01
October 8, 2025$37.06
October 7, 2025$37.14
October 6, 2025$37.34
October 3, 2025$37.71
October 2, 2025$37.52

At a glance

  • The company

    Lovisa Holdings Limited engages in the retail sale of fashion jewelry and accessories worldwide.

  • Dividend

    Last ex-dividend on September 15, 2026

Where the price stands

52-wk low$19.30
52-wk high$39.33

−37.55% from the high

Performance

StockS&P/ASX 200
1 month+2.21%−3.30%
Year to date−16.21%−0.37%
1 year−34.54%−2.95%

Analysts · 16 analysts

Average target$28.77+17.16% vs. price

Buy 8 · Hold 6 · Sell 2 · Buy

Latest news

All news

Numbers and valuation

Full valuation
Market cap
$2.72B
P/E
28.6
EPS
$0.86
Volume
236.93K
Dividend yield
3.50%

Stocks to explore

Other companies in the Consumer sector