Dorian LPG Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 53.200 | 55.000 | 51.830 | 52.190 | 52.190 | 782 |
| 2026-10-16 | 52.790 | 56.700 | 52.790 | 53.500 | 53.500 | 571 |
| 2026-10-15 | 53.200 | 56.240 | 52.730 | 54.040 | 54.040 | 1,149 |
| 2026-10-14 | 57.800 | 58.980 | 53.360 | 55.390 | 55.390 | 1,009 |
| 2026-10-13 | 57.800 | 60.000 | 56.680 | 58.100 | 58.100 | 484 |
| 2026-10-12 | 59.600 | 60.040 | 57.400 | 58.250 | 58.250 | 1,223 |
| 2026-10-09 | 59.180 | 59.180 | 56.660 | 58.420 | 58.420 | 358 |
| 2026-10-08 | 56.600 | 59.010 | 56.210 | 58.230 | 58.230 | 1,367 |
| 2026-10-07 | 56.200 | 57.860 | 55.460 | 56.680 | 56.680 | 981 |
| 2026-10-06 | 57.500 | 58.710 | 54.840 | 56.550 | 56.550 | 650 |
| 2026-10-05 | 57.210 | 59.650 | 55.030 | 57.830 | 57.830 | 922 |
| 2026-10-02 | 57.980 | 57.980 | 53.970 | 57.140 | 57.140 | 1,736 |
| 2026-10-01 | 56.350 | 56.590 | 53.650 | 56.400 | 56.400 | 730 |
| 2026-09-30 | 56.000 | 56.510 | 53.200 | 55.090 | 55.090 | 1,235 |
| 2026-09-29 | 55.000 | 55.250 | 52.520 | 54.780 | 54.780 | 817 |
| 2026-09-28 | 53.430 | 56.080 | 53.430 | 54.790 | 54.790 | 501 |
| 2026-09-25 | 54.560 | 54.900 | 52.060 | 53.400 | 53.400 | 911 |
| 2026-09-24 | 53.160 | 55.100 | 51.630 | 54.210 | 54.210 | 658 |
| 2026-09-23 | 52.550 | 54.500 | 51.990 | 53.170 | 53.170 | 551 |
| 2026-09-22 | 56.850 | 56.950 | 53.000 | 54.180 | 54.180 | 2,280 |
| 2026-09-21 | 60.000 | 60.000 | 55.740 | 57.070 | 57.070 | 1,736 |
| 2026-09-18 | 60.000 | 60.000 | 56.770 | 57.660 | 57.660 | 2,238 |
| 2026-09-17 | 59.000 | 59.980 | 57.000 | 58.903 | 58.903 | 1,838 |
| 2026-09-16 | 58.000 | 59.200 | 55.000 | 58.820 | 58.820 | 1,792 |
| 2026-09-15 | 55.000 | 57.000 | 54.480 | 56.790 | 56.790 | 1,366 |
| 2026-09-14 | 56.100 | 56.100 | 54.000 | 55.620 | 55.620 | 950 |
| 2026-09-11 | 55.650 | 56.000 | 53.650 | 54.680 | 54.680 | 610 |
| 2026-09-10 | 54.100 | 54.600 | 52.800 | 54.120 | 54.120 | 3,649 |
| 2026-09-09 | 53.650 | 55.650 | 52.520 | 54.090 | 54.090 | 651 |
| 2026-09-08 | 56.480 | 58.000 | 52.400 | 53.470 | 53.470 | 9,541 |
| 2026-09-04 | 53.490 | 54.980 | 52.000 | 54.290 | 54.290 | 2,506 |
| 2026-09-03 | 51.900 | 54.000 | 51.750 | 53.100 | 53.100 | 1,406 |
| 2026-09-02 | 52.000 | 52.000 | 50.000 | 51.880 | 51.880 | 46,471 |
| 2026-09-01 | 50.920 | 52.380 | 49.430 | 50.670 | 50.670 | 1,897 |
| 2026-08-31 | 51.080 | 51.280 | 49.030 | 50.090 | 50.090 | 546 |
| 2026-08-28 | 50.000 | 50.570 | 48.430 | 49.350 | 49.350 | 448 |
| 2026-08-27 | 47.480 | 50.140 | 47.310 | 50.000 | 50.000 | 539 |
| 2026-08-26 | 50.310 | 50.790 | 47.080 | 47.670 | 47.670 | 961 |
| 2026-08-25 | 51.580 | 52.080 | 50.000 | 50.710 | 50.710 | 583 |
| 2026-08-24 | 52.500 | 52.500 | 49.910 | 51.520 | 51.520 | 1,288 |
| 2026-08-21 | 50.610 | 52.080 | 49.390 | 50.840 | 50.840 | 1,702 |
| 2026-08-20 | 49.250 | 50.500 | 48.620 | 50.090 | 50.090 | 665 |
| 2026-08-19 | 48.500 | 50.120 | 47.000 | 49.180 | 49.180 | 667 |
| 2026-08-18 | 49.000 | 49.040 | 47.470 | 48.550 | 48.550 | 2,406 |
| 2026-08-17 | 48.000 | 49.350 | 45.980 | 48.690 | 48.690 | 4,811 |
| 2026-08-14 | 45.630 | 47.420 | 45.010 | 46.960 | 46.960 | 3,252 |
| 2026-08-13 | 45.330 | 46.690 | 44.110 | 45.890 | 45.890 | 1,048 |
| 2026-08-12 | 44.600 | 44.740 | 42.900 | 44.570 | 44.570 | 735 |
| 2026-08-11 | 45.380 | 45.540 | 42.160 | 43.140 | 43.140 | 668 |
| 2026-08-10 | 46.800 | 46.800 | 43.960 | 45.270 | 45.270 | 269 |
| 2026-08-07 | 46.200 | 46.200 | 43.650 | 45.400 | 45.400 | 303 |
| 2026-08-06 | 44.080 | 44.980 | 42.620 | 43.750 | 43.750 | 801 |
| 2026-08-05 | 44.500 | 46.800 | 43.000 | 43.490 | 43.490 | 2,487 |
| 2026-08-04 | 46.500 | 46.500 | 43.540 | 43.910 | 43.910 | 682 |
| 2026-08-03 | 48.000 | 48.190 | 45.360 | 46.160 | 46.160 | 502 |
| 2026-07-31 | 47.000 | 47.330 | 45.650 | 46.290 | 46.290 | 664 |
| 2026-07-30 | 40.710 | 40.710 | 40.710 | 40.710 | 40.710 | 250 |
| 2026-07-29 | 40.710 | 40.710 | 40.710 | 40.710 | 40.710 | 245 |
| 2026-07-28 | 40.710 | 40.710 | 40.710 | 40.710 | 40.710 | 3,257 |
| 2026-07-27 | 40.710 | 40.710 | 40.710 | 40.710 | 40.710 | 684 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-27 | 1.0000 USD |
| 2026-05-18 | 1.0000 USD |
| 2026-02-09 | 0.7000 USD |
| 2025-11-17 | 0.6500 USD |
| 2025-08-12 | 0.6000 USD |
| 2025-05-16 | 0.5000 USD |
| 2025-02-05 | 0.7000 USD |
| 2024-11-05 | 1.0000 USD |
| 2024-08-08 | 1.0000 USD |
| 2024-05-07 | 1.0000 USD |
| 2024-02-02 | 1.0000 USD |
| 2023-10-19 | 1.0000 USD |
| 2023-08-09 | 1.0000 USD |
| 2023-05-05 | 1.0000 USD |
| 2023-02-14 | 1.0000 USD |
| 2022-11-04 | 1.0000 USD |
| 2022-08-12 | 1.0000 USD |
| 2022-05-13 | 2.5000 USD |
| 2022-01-13 | 1.0000 USD |
| 2021-08-06 | 1.0000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.