LOV

Lovisa Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Lovisa Holdings Limited LOV Australian Stock Exchange Ordinary Share AU000000LOV7
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.00 0.0% 6.01 0.00 0.00 0.00 6.01 18:08:04
more quote information »

LOV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.287.286.126.42438,643-1.27-17.45%
1 Month6.907.455.656.47568,133-0.89-12.9%
3 Months6.308.845.656.95582,864-0.29-4.6%
6 Months11.7612.452.346.72661,880-5.75-48.89%
1 Year11.6214.132.348.04430,309-5.61-48.28%
3 Years3.9914.132.348.46312,2322.0250.63%
5 Years3.2214.131.857.06240,4612.7986.65%

LOV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 13 2020 6.26 -0.14 -2.19% 6.51 6.75 6.13 333,677
Jul 10 2020 6.40 0.02 0.31% 6.50 6.62 6.31 362,848
Jul 09 2020 6.38 0.03 0.47% 6.46 6.51 6.23 478,820
Jul 08 2020 6.35 -0.25 -3.79% 6.56 6.61 6.12 407,241
Jul 07 2020 6.60 -0.63 -8.71% 7.28 7.28 6.58 610,631
Jul 06 2020 7.23 1.05 16.99% 6.30 7.45 6.30 1,067,941
Jul 03 2020 6.18 0.07 1.15% 6.56 6.66 6.07 1,425,995
Jul 02 2020 6.11 0.34 5.89% 5.83 6.20 5.65 839,843
Jul 01 2020 5.77 -0.15 -2.53% 5.95 6.09 5.70 1,089,550
Jun 30 2020 5.92 0.00 0.0% 5.92 5.92 5.92 0.00
Jun 29 2020 5.92 -0.61 -9.34% 6.25 6.33 5.83 465,303
Jun 26 2020 6.53 0.19 3.0% 6.34 6.56 6.28 213,337
Jun 25 2020 6.34 -0.34 -5.09% 6.48 6.50 6.26 471,256
Jun 24 2020 6.68 -0.15 -2.2% 6.95 6.96 6.59 540,494
Jun 23 2020 6.83 0.03 0.44% 6.85 7.09 6.64 429,778
Jun 22 2020 6.80 -0.31 -4.36% 7.00 7.02 6.63 349,335
Jun 19 2020 7.11 0.37 5.49% 6.77 7.19 6.75 383,010
Jun 18 2020 6.74 -0.43 -6.0% 7.08 7.10 6.64 442,291
Jun 17 2020 7.17 0.06 0.84% 7.25 7.34 6.92 275,769
Jun 16 2020 7.11 0.51 7.73% 6.90 7.22 6.80 473,946
Jun 15 2020 6.60 -0.11 -1.64% 6.82 7.13 6.58 907,201
Jun 12 2020 6.71 -0.15 -2.19% 6.54 6.86 6.40 1,049,091
See More Historical Prices »
Your Recent History
ASX
LOV
Lovisa
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200714 23:18:46