Dorian LPG Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	42.933	44.275	42.500	43.879	34.924	864
2024-06-07	44.670	45.169	43.332	44.471	35.395	1,083
2024-06-06	46.650	47.000	44.260	44.525	35.438	3,129
2024-06-05	48.800	49.960	48.800	49.960	39.764	1,851
2024-06-04	50.480	50.480	48.240	48.240	38.395	1,267
2024-06-03	51.000	51.050	49.520	50.160	39.923	940
2024-05-31	51.470	51.710	50.340	50.600	40.273	842
2024-05-30	48.093	51.070	47.870	51.040	40.623	2,737
2024-05-29	47.735	48.120	47.050	47.970	38.180	549
2024-05-28	48.365	48.500	47.230	47.850	38.084	1,680
2024-05-24	46.475	47.690	46.320	47.457	37.772	586
2024-05-23	45.870	46.730	45.870	45.960	36.580	543
2024-05-22	43.340	47.610	43.130	45.300	36.055	2,036
2024-05-21	44.230	44.968	44.230	44.920	35.752	321
2024-05-20	43.730	44.470	43.730	44.260	35.227	935
2024-05-17	42.860	44.450	42.860	43.860	34.909	1,196
2024-05-16	44.700	44.700	43.604	43.604	34.705	595
2024-05-15	44.300	44.300	43.720	44.158	35.146	433
2024-05-14	43.530	43.770	43.030	43.770	34.837	453
2024-05-13	43.550	43.550	42.929	43.176	34.365	310
2024-05-10	44.425	45.210	43.610	43.610	34.710	1,088
2024-05-09	43.857	44.300	43.410	43.966	34.993	800
2024-05-08	42.342	43.370	42.120	43.370	34.519	907
2024-05-07	41.280	42.639	41.000	42.373	33.725	856
2024-05-03	42.730	43.340	42.375	42.375	32.931	339
2024-05-02	41.810	42.870	41.810	42.578	33.089	849
2024-05-01	41.719	41.719	40.788	40.788	31.697	463
2024-04-30	42.350	42.350	41.372	41.372	32.151	1,093
2024-04-29	41.750	42.190	41.200	42.070	32.694	708
2024-04-26	41.800	42.280	41.540	41.680	32.391	1,656
2024-04-25	41.000	41.910	40.020	41.228	32.039	2,020
2024-04-24	41.961	42.748	41.745	42.015	32.651	1,675
2024-04-23	40.370	41.770	39.840	41.750	32.445	2,426
2024-04-22	39.635	40.840	39.635	40.840	31.738	1,849
2024-04-19	39.728	40.040	39.220	39.600	30.774	553
2024-04-18	40.530	40.530	39.400	39.400	30.619	1,067
2024-04-17	40.025	40.890	40.025	40.380	31.380	1,543
2024-04-16	37.700	39.690	37.700	39.120	30.401	1,029
2024-04-15	39.510	40.420	39.085	39.085	30.374	2,012
2024-04-12	40.374	40.374	39.550	39.690	30.844	405
2024-04-11	38.983	39.845	38.983	39.575	30.755	567
2024-04-10	38.089	39.050	37.568	38.740	30.106	2,731
2024-04-09	40.150	40.340	38.770	38.870	30.207	1,007
2024-04-08	40.394	40.410	38.900	39.940	31.038	5,043
2024-04-05	39.075	40.520	38.930	40.140	31.194	4,877
2024-04-04	42.045	42.240	39.670	40.605	31.555	15,690
2024-04-03	41.260	42.030	40.275	41.920	32.577	6,253
2024-04-02	40.650	41.190	39.755	40.340	31.349	2,773
2024-03-28	37.610	39.030	37.610	38.275	29.745	51
2024-03-27	37.310	37.480	36.960	37.190	28.901	668
2024-03-26	37.530	38.120	36.690	36.894	28.672	1,982
2024-03-25	37.640	38.500	37.410	37.515	29.154	1,731
2024-03-22	38.270	38.540	37.940	38.465	29.892	1,374
2024-03-21	37.590	38.155	37.370	38.110	29.616	406
2024-03-20	37.677	37.677	36.390	37.270	28.964	1,812
2024-03-19	36.950	37.620	36.600	37.420	29.080	1,239
2024-03-18	37.700	37.700	37.149	37.284	28.974	886
2024-03-15	37.350	37.930	37.350	37.902	29.455	211
2024-03-14	37.830	38.300	37.360	37.525	29.162	283
2024-03-13	38.450	38.620	38.030	38.210	29.694	357

← NewerPage 11 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.