ASX · LOV · stock
Lovisa Holdings Limited (LOV) stock price history
Every ASX trading session of Lovisa Holdings Limited from Dec 17, 2014 to Sep 28, 2026: 2,981 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LOV adjusted close, 2014 to 2026
- A$41.21
- All time high, 2025
- A$37.82
- 52 week high, A$19.02 low
- 2,981
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
LOV key facts
- Lovisa Holdings Limited (LOV) closed at A$24.06 on Sep 28, 2026 on ASX.
- LOV's all time high close is A$41.21, set on Aug 29, 2025; its all time low close is A$1.41 on May 25, 2016.
- LOV's 52 week range is A$19.02 to A$37.82.
- LOV returned -33.1% over the year to Sep 28, 2026 and +46.8% over five years.
- Over ten years LOV returned +845%, +25.2% a year compounded.
- LOV's deepest drawdown was -82.0% from Oct 17, 2019 to Mar 18, 2020.
- DataCedar holds 2,981 daily sessions of LOV history from Dec 17, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LOV price chart, 2014 to 2026
LOV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.4% |
| 3 months | +5.0% |
| 6 months | +10.7% |
| Year to date | -14.6% |
| 1 year | -33.1% |
| 3 years | +37.0% |
| 5 years | +46.8% |
| 10 years | +845.2% |
| Since Dec 17, 2014 | +1,543% |
| Compound annual growth, 11.8 years | +26.8% |
LOV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$41.21 on Aug 29, 2025
- All time low close
- A$1.41 on May 25, 2016
- 52 week high
- A$37.82 on Oct 23, 2025
- 52 week low
- A$19.02 on Mar 22, 2026
- Deepest drawdown
- -82.0% from Oct 17, 2019 to Mar 18, 2020, recovered Feb 21, 2021
- Best single session
- +64.1% on Mar 19, 2020
- Worst single session
- -43.8% on Mar 18, 2020
- Volatility, 1 year annualised
- 48.2%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2014
- 16.4×
- Best calendar year
- 2019, +105%
- Worst calendar year
- 2018, -7%
LOV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Dec 17, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$28.19 | A$32.55 | A$19.02 | A$24.06 | -14.6% | 71.1M | 188 |
| 2025 | A$28.40 | A$41.73 | A$19.33 | A$28.19 | -0.3% | 61.3M | 253 |
| 2024 | A$22.12 | A$35.49 | A$19.99 | A$28.28 | +26.7% | 72M | 254 |
| 2023 | A$20.78 | A$24.44 | A$15.52 | A$22.32 | +9.2% | 85.3M | 252 |
| 2022 | A$17.06 | A$23.74 | A$10.76 | A$20.43 | +19.3% | 70.7M | 251 |
| 2021 | A$9.50 | A$19.67 | A$8.47 | A$17.13 | +81.5% | 55.6M | 254 |
| 2020 | A$9.98 | A$10.35 | A$1.95 | A$9.44 | -6.6% | 138.7M | 255 |
| 2019 | A$4.99 | A$11.55 | A$4.46 | A$10.11 | +105.4% | 67.5M | 253 |
| 2018 | A$5.40 | A$9.80 | A$4.75 | A$4.92 | -7.0% | 73M | 253 |
| 2017 | A$2.90 | A$5.40 | A$2.46 | A$5.30 | +84.0% | 23.3M | 252 |
| 2016 | A$2.56 | A$3.03 | A$1.36 | A$2.88 | +9.7% | 41.3M | 253 |
| 2015 | A$1.58 | A$2.70 | A$1.53 | A$2.62 | +63.8% | 48.6M | 255 |
| 2014 | A$1.45 | A$1.66 | A$1.37 | A$1.60 | n/a | 7.9M | 8 |
LOV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$24.06 | -5.1% |
| August 2026 | A$25.35 | +7.8% |
| July 2026 | A$23.52 | +1.0% |
| June 2026 | A$23.29 | +1.8% |
| May 2026 | A$22.88 | -1.8% |
| April 2026 | A$23.31 | +8.7% |
| March 2026 | A$21.45 | -6.8% |
| February 2026 | A$23.01 | -22.8% |
| January 2026 | A$29.80 | +5.7% |
| December 2025 | A$28.19 | -7.7% |
| November 2025 | A$30.52 | -12.4% |
| October 2025 | A$34.85 | -3.1% |
About the LOV data
Daily bars. 2,981 sessions from Dec 17, 2014 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 17, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LOV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
LOV share price history
