Lovisa Holdings Limited (LOV)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.53 | -1.73770491803 | 30.5 | 31 | 29.92 | 100943 | 30.44918422 | DE |
| 4 | -0.66 | -2.15475024486 | 30.63 | 32 | 28.98 | 133725 | 30.06773984 | DE |
| 12 | -5.53 | -15.5774647887 | 35.5 | 36.68 | 25.3 | 291854 | 29.57581945 | DE |
| 26 | -1.31 | -4.18797953964 | 31.28 | 38.29 | 25.3 | 275530 | 31.5365405 | DE |
| 52 | 7.17 | 31.4473684211 | 22.8 | 38.29 | 20 | 276759 | 30.60576946 | DE |
| 156 | 11.43 | 61.6504854369 | 18.54 | 38.29 | 12.35 | 294442 | 23.81984507 | DE |
| 260 | 17.81 | 146.463815789 | 12.16 | 38.29 | 2.34 | 321983 | 17.69940173 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736226900 | 30.52 | 0.02 | 0.07 | 30.51 | 30.85 | 30.28 | 86883 |
| 1736140500 | 30.5 | -0.11 | -0.36 | 30.6 | 31 | 30.42 | 161767 |
| 1735881300 | 30.61 | 0.3 | 0.99 | 30.25 | 30.9 | 30.19 | 105827 |
| 1735794900 | 30.31 | 0.15 | 0.50 | 30.28 | 30.6 | 29.98 | 94279 |
| 1735617660 | 30.16 | -0.53 | -1.73 | 30.5 | 30.76 | 30.16 | 41900 |
| 1735535700 | 30.69 | 0.08 | 0.26 | 30.47 | 30.96 | 30.34 | 97306 |
| 1735276500 | 30.61 | 0.32 | 1.06 | 30.29 | 30.97 | 30.29 | 97342 |
| 1735014060 | 30.29 | 0.6 | 2.02 | 29.9 | 30.315 | 29.89 | 41316 |
| 1734930900 | 29.69 | 0.7 | 2.41 | 29 | 29.81 | 29 | 96098 |
| 1734671700 | 28.99 | -0.96 | -3.21 | 29.52 | 32 | 28.98 | 193835 |
| 1734585300 | 29.95 | -0.95 | -3.07 | 30.33 | 30.48 | 29.875 | 188914 |
| 1734498900 | 30.9 | 0.8 | 2.66 | 30.21 | 31.02 | 30.02 | 271756 |
| 1734412500 | 30.1 | 0.62 | 2.10 | 29.75 | 30.3 | 29.33 | 147124 |
| 1734326100 | 29.48 | 0.22 | 0.75 | 29.3 | 29.6 | 29 | 103725 |
| 1734066900 | 29.26 | -0.51 | -1.71 | 29.34 | 29.91 | 29.03 | 182131 |
| 1733980500 | 29.77 | -0.35 | -1.16 | 30.58 | 30.67 | 29.7 | 114425 |
| 1733894100 | 30.12 | 0.07 | 0.23 | 30.01 | 30.33 | 29.86 | 115629 |
| 1733807700 | 30.05 | -0.53 | -1.73 | 30.63 | 30.79 | 29.88 | 219945 |
| 1733721300 | 30.58 | 0.09 | 0.30 | 30.5 | 30.65 | 30.32 | 240647 |
| 1733462100 | 30.49 | 0.63 | 2.11 | 30.06 | 31.57 | 30 | 405299 |
| 1733375700 | 29.86 | 0.6 | 2.05 | 29.9 | 30.16 | 29.39 | 338546 |
| 1733289300 | 29.26 | 0.03 | 0.10 | 29.17 | 29.32 | 28.57 | 168409 |
| 1733202900 | 29.23 | 0.25 | 0.86 | 29.27 | 29.36 | 28.93 | 155498 |
| 1733116500 | 28.98 | -0.58 | -1.96 | 29.8 | 29.88 | 28.93 | 281698 |
| 1732857300 | 29.56 | 0.34 | 1.18 | 29.22 | 29.75 | 29.16 | 244282 |
| 1732770900 | 29.215 | 0.73 | 2.54 | 29 | 29.3 | 28.98 | 248632 |
| 1732684500 | 28.49 | 0.74 | 2.67 | 27.66 | 28.63 | 27.52 | 233089 |
| 1732598100 | 27.75 | -0.18 | -0.64 | 27.85 | 28.3 | 27.37 | 212367 |
| 1732511700 | 27.93 | 0.58 | 2.12 | 28.09 | 28.55 | 27.75 | 527134 |
| 1732252500 | 27.35 | 0.7 | 2.63 | 25.96 | 32.009999 | 25.3 | 697426 |
| 1732166100 | 26.65 | -0.53 | -1.95 | 27.21 | 27.42 | 26.59 | 367428 |
| 1732079700 | 27.18 | -0.17 | -0.62 | 27.2 | 31.5 | 27.06 | 300699 |
| 1731993300 | 27.35 | -0.65 | -2.32 | 27.36 | 27.97 | 27.03 | 700409 |
| 1731906900 | 28 | -1.02 | -3.51 | 27.65 | 28.18 | 26.52 | 702678 |
| 1731647700 | 29.02 | -1.2 | -3.97 | 30.17 | 30.36 | 28.97 | 844409 |
| 1731561300 | 30.22 | -0.21 | -0.69 | 30.35 | 33.5 | 30.15 | 95768 |
| 1731474900 | 30.43 | 0.04 | 0.13 | 29.84 | 30.59 | 29.81 | 138325 |
| 1731388500 | 30.39 | 0.47 | 1.57 | 30.5 | 30.55 | 29.8 | 169392 |
| 1731302100 | 29.92 | -0.28 | -0.93 | 30.3 | 30.45 | 29.83 | 260201 |
| 1731042900 | 30.2 | 0.01 | 0.03 | 30.5 | 30.7 | 29.98 | 110702 |
| 1730956500 | 30.19 | -0.42 | -1.37 | 30.78 | 31.24 | 29.83 | 214659 |
| 1730870100 | 30.61 | 0.77 | 2.58 | 30.29 | 30.62 | 29.94 | 224807 |
| 1730783700 | 29.84 | 0 | 0.00 | 29.81 | 30.01 | 29.6 | 236530 |
| 1730697300 | 29.84 | 0.19 | 0.64 | 29.74 | 30.06 | 29.65 | 339535 |
| 1730438100 | 29.65 | -0.33 | -1.10 | 29.6 | 30.1 | 29.54 | 273078 |
| 1730351700 | 29.98 | 0.16 | 0.55 | 29.76 | 30.45 | 29.55 | 340209 |
| 1730265300 | 29.815 | 0.86 | 2.95 | 28.7 | 30.19 | 28.7 | 444877 |
| 1730178900 | 28.96 | 0.17 | 0.59 | 29.09 | 29.09 | 28.41 | 445985 |
| 1730092500 | 28.79 | 0.18 | 0.63 | 28.63 | 29.34 | 28.34 | 332695 |
| 1729833300 | 28.61 | -0.21 | -0.73 | 28.85 | 29.45 | 28.5 | 375705 |
| 1729746900 | 28.82 | -1.1 | -3.68 | 30 | 30.07 | 28.71 | 590212 |
| 1729660500 | 29.92 | -0.36 | -1.19 | 30.45 | 30.6 | 29.75 | 545927 |
| 1729574100 | 30.28 | -0.57 | -1.85 | 30.78 | 31.27 | 29.8 | 425511 |
| 1729487700 | 30.85 | -2.15 | -6.52 | 32.6 | 32.64 | 29.75 | 1247219 |
| 1729228500 | 33 | -1.95 | -5.58 | 34.92 | 36 | 32.759999 | 320622 |
| 1729142100 | 34.95 | -1.18 | -3.27 | 36.36 | 36.47 | 34.83 | 219453 |
| 1729055700 | 36.13 | -0.15 | -0.41 | 36.2 | 36.68 | 35.83 | 183135 |
| 1728969300 | 36.28 | 1.5 | 4.31 | 35.5 | 36.36 | 34.93 | 159184 |
| 1728882900 | 34.78 | -0.85 | -2.39 | 35.69 | 35.71 | 34.62 | 151466 |
| 1728623700 | 35.63 | -0.04 | -0.11 | 35.66 | 35.97 | 35.57 | 73793 |
| 1728537300 | 35.67 | -0.17 | -0.47 | 36 | 36.17 | 35.42 | 102333 |
| 1728450900 | 35.84 | 0.04 | 0.11 | 35.92 | 36.23 | 35.41 | 109482 |
| 1728364500 | 35.8 | -0.68 | -1.86 | 35.86 | 36.38 | 35 | 100336 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
