ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

LOV Lovisa Holdings Limited

33.34
0.86 (2.65%)
Mar 28 2024 - Closed
Delayed by 20 minutes

LOV Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 33.34 0.86 2.65% 32.73 33.39 32.69 185,284
Mar 27 2024 32.48 0.10 0.31% 32.29 32.67 32.23 156,977
Mar 26 2024 32.38 0.28 0.87% 31.96 32.49 31.76 115,034
Mar 25 2024 32.10 0.12 0.38% 31.97 32.14 31.74 141,985
Mar 22 2024 31.98 -0.49 -1.51% 32.48 32.50 31.00 166,234
Mar 21 2024 32.47 0.90 2.85% 32.03 32.52 31.80 228,511
Mar 20 2024 31.57 -0.12 -0.38% 31.86 31.86 31.49 120,816
Mar 19 2024 31.69 -0.55 -1.71% 32.10 32.22 31.54 216,341
Mar 18 2024 32.24 0.83 2.64% 31.13 32.30 31.07 136,078
Mar 15 2024 31.41 -0.07 -0.22% 31.29 31.60 30.85 214,266
Mar 14 2024 31.48 -0.77 -2.39% 32.35 32.36 31.42 155,685
Mar 13 2024 32.25 0.66 2.09% 31.80 32.30 31.72 134,580
Mar 12 2024 31.59 0.27 0.86% 31.38 31.89 31.22 187,128
Mar 11 2024 31.32 -0.37 -1.17% 31.56 31.68 31.20 143,089
Mar 08 2024 31.69 0.42 1.34% 31.38 31.69 31.12 179,728
Mar 07 2024 31.27 0.79 2.59% 30.85 31.37 30.295 354,648
Mar 06 2024 30.48 -0.21 -0.68% 30.42 30.65 29.95 288,126
Mar 05 2024 30.69 -1.01 -3.19% 30.70 30.76 20.00 1,245,704
Mar 04 2024 31.70 -0.23 -0.72% 31.74 31.91 31.505 289,588
Mar 01 2024 31.93 -0.37 -1.15% 32.40 32.40 31.55 550,597
Feb 29 2024 32.30 0.53 1.67% 31.77 32.42 31.30 336,386
Feb 28 2024 31.77 -0.23 -0.72% 31.98 32.00 31.12 517,539
Feb 27 2024 32.00 0.83 2.66% 31.25 32.02 30.58 1,018,262
Feb 26 2024 31.17 2.08 7.15% 29.70 31.22 29.70 889,884
Feb 23 2024 29.09 1.79 6.54% 28.04 29.11 27.88 540,285
Feb 22 2024 27.305 2.64 10.68% 27.00 27.78 26.42 1,351,170
Feb 21 2024 24.67 -0.91 -3.56% 25.49 25.63 24.59 601,240
Feb 20 2024 25.58 0.12 0.47% 25.50 25.81 25.28 137,114
Feb 19 2024 25.46 -0.04 -0.16% 25.62 25.75 25.46 209,967
Feb 16 2024 25.50 0.08 0.31% 25.90 25.94 22.00 257,662
Feb 15 2024 25.42 0.30 1.19% 25.36 25.65 25.25 129,832
Feb 14 2024 25.12 -0.24 -0.95% 24.70 25.22 24.61 143,997
Feb 13 2024 25.36 -0.20 -0.78% 25.45 25.59 25.23 276,443
Feb 12 2024 25.56 1.16 4.75% 24.48 25.62 24.44 281,314
Feb 09 2024 24.40 -0.39 -1.57% 24.61 24.80 24.28 147,813
Feb 08 2024 24.79 1.16 4.91% 23.80 25.04 23.80 344,908
Feb 07 2024 23.63 0.04 0.17% 23.70 23.78 23.35 124,931
Feb 06 2024 23.59 0.37 1.59% 23.11 23.67 22.87 143,835
Feb 05 2024 23.22 0.07 0.30% 23.01 23.44 22.94 186,228
Feb 02 2024 23.15 0.67 2.98% 22.82 23.24 22.64 182,555
Feb 01 2024 22.48 -0.55 -2.39% 22.36 22.59 21.91 227,610
Jan 31 2024 23.03 -0.17 -0.73% 23.16 23.33 22.95 213,095
Jan 30 2024 23.20 0.10 0.43% 23.28 23.78 23.09 378,432
Jan 29 2024 23.10 0.45 1.99% 22.72 23.20 22.72 179,028
Jan 25 2024 22.65 0.09 0.40% 22.83 23.07 22.57 181,636
Jan 24 2024 22.56 -0.13 -0.57% 22.68 22.69 22.46 158,027
Jan 23 2024 22.69 -0.25 -1.09% 22.80 22.81 22.48 251,121
Jan 22 2024 22.94 0.26 1.15% 22.92 23.00 22.56 190,625
Jan 19 2024 22.68 0.26 1.16% 22.79 24.50 21.00 192,960
Jan 18 2024 22.42 0.17 0.76% 22.06 22.59 21.92 217,965
Jan 17 2024 22.25 -0.43 -1.90% 22.72 22.91 22.21 277,922
Jan 16 2024 22.68 -1.33 -5.54% 23.45 23.49 22.30 495,334
Jan 15 2024 24.01 0.45 1.91% 23.70 24.20 23.61 420,647
Jan 12 2024 23.56 0.25 1.07% 23.29 23.59 23.10 185,798
Jan 11 2024 23.31 -0.13 -0.55% 23.71 23.71 23.31 177,075
Jan 10 2024 23.44 0.04 0.17% 23.46 23.50 23.26 186,968
Jan 09 2024 23.40 0.49 2.14% 23.50 23.61 23.31 182,411
Jan 08 2024 22.91 -0.04 -0.17% 22.80 23.22 22.76 169,917
Jan 05 2024 22.95 -0.35 -1.50% 23.13 23.18 22.76 470,985
Jan 04 2024 23.30 -0.30 -1.27% 23.30 23.54 22.97 356,492
Jan 03 2024 23.60 -0.76 -3.12% 24.00 24.05 23.52 377,973
Jan 02 2024 24.36 -0.11 -0.45% 24.25 24.44 24.00 178,182

Your Recent History

Delayed Upgrade Clock