Dorian LPG Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	38.780	39.190	37.260	37.460	30.641	1,503
2024-09-02	38.780	38.780	38.780	38.780	31.720	0
2024-08-30	38.600	38.930	38.400	38.780	31.720	65
2024-08-29	37.500	38.180	37.500	38.157	31.211	2,156
2024-08-28	38.570	38.716	37.432	37.450	30.633	744
2024-08-27	38.380	38.650	38.050	38.190	31.238	832
2024-08-23	37.380	38.205	37.340	38.174	31.225	1,315
2024-08-22	37.140	37.418	37.050	37.050	30.305	8,049
2024-08-21	37.200	37.430	36.930	37.430	30.616	864
2024-08-20	37.100	38.230	36.750	36.990	30.256	48
2024-08-19	38.420	38.560	37.380	37.380	30.575	524
2024-08-16	38.170	38.728	37.757	38.728	31.678	62
2024-08-15	37.600	38.284	37.000	38.284	31.315	1,744
2024-08-14	36.370	37.230	35.780	37.080	30.330	1,004
2024-08-13	35.730	36.090	35.120	35.560	29.087	719
2024-08-12	35.780	36.098	35.780	36.038	29.478	102
2024-08-09	36.460	36.460	35.630	35.970	29.422	108
2024-08-08	36.770	36.770	35.420	36.080	29.512	739
2024-08-07	38.450	38.640	37.100	37.100	29.528	1,315
2024-08-06	37.540	37.780	36.500	37.780	30.070	629
2024-08-05	35.378	37.219	34.896	37.219	29.623	2,956
2024-08-02	38.910	39.520	37.710	38.010	30.253	1,150
2024-08-01	41.500	42.300	39.880	39.880	31.741	1,357
2024-07-31	40.610	40.610	40.110	40.383	32.141	940
2024-07-30	40.360	40.900	39.550	39.600	31.518	921
2024-07-29	41.520	42.250	40.125	40.200	31.996	1,461
2024-07-26	40.190	40.900	39.560	40.900	32.553	1,997
2024-07-25	39.530	40.610	39.530	39.580	31.502	144
2024-07-24	40.635	41.505	39.965	40.925	32.573	1,120
2024-07-23	39.576	39.968	39.440	39.968	31.811	2,460
2024-07-22	39.165	40.168	39.165	40.168	31.970	308
2024-07-19	39.142	39.170	38.990	38.990	31.033	17
2024-07-18	40.080	40.080	38.950	39.050	31.080	526
2024-07-17	40.300	40.500	39.302	39.390	31.351	569
2024-07-16	40.900	40.900	40.212	40.510	32.242	3,229
2024-07-15	40.060	40.530	39.903	40.203	31.998	983
2024-07-12	40.952	41.420	40.140	40.360	32.123	1,681
2024-07-11	41.790	41.790	40.880	40.880	32.537	849
2024-07-10	41.825	41.970	41.340	41.340	32.903	1,195
2024-07-09	41.537	41.850	41.260	41.550	33.070	289
2024-07-08	43.355	43.355	42.010	42.040	33.460	1,200
2024-07-05	43.530	43.640	43.280	43.530	34.646	157
2024-07-04	43.793	43.793	43.793	43.793	34.855	0
2024-07-03	42.000	43.794	42.000	43.793	34.855	838
2024-07-02	41.650	41.830	41.400	41.760	33.237	1,520
2024-07-01	41.950	41.950	41.470	41.657	33.155	456
2024-06-28	42.010	42.478	41.950	42.119	33.523	141
2024-06-27	42.330	42.363	41.812	41.847	33.306	394
2024-06-26	42.840	42.840	41.960	41.960	33.396	674
2024-06-25	42.500	42.500	41.600	42.272	33.645	958
2024-06-24	42.982	43.190	42.130	42.130	33.532	839
2024-06-21	42.740	43.400	42.320	42.842	34.098	361
2024-06-20	43.800	43.800	42.510	42.809	34.072	554
2024-06-19	42.685	42.685	42.685	42.685	33.973	0
2024-06-18	41.290	42.714	41.290	42.685	33.973	1,138
2024-06-17	40.750	41.638	40.750	41.505	33.034	7,536
2024-06-14	41.900	41.900	40.730	40.730	32.417	1,676
2024-06-13	42.830	42.975	42.175	42.790	34.057	2,224
2024-06-12	42.750	43.570	42.510	43.280	34.447	1,603
2024-06-11	43.500	43.500	41.233	42.630	33.930	686

← NewerPage 10 of 22 · 1,264 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.