Dorian LPG Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	38.480	38.855	38.184	38.184	29.674	901
2024-03-11	37.240	37.910	36.920	37.900	29.453	891
2024-03-08	37.725	38.280	37.204	37.370	29.041	835
2024-03-07	36.985	37.271	36.640	37.120	28.847	935
2024-03-06	36.490	36.765	36.080	36.585	28.431	1,322
2024-03-05	34.890	36.490	34.580	36.449	28.326	1,144
2024-03-04	35.385	36.070	35.245	35.250	27.394	3,181
2024-03-01	36.750	36.762	36.200	36.520	28.381	1,577
2024-02-29	36.100	36.420	35.780	36.390	28.280	127
2024-02-28	35.590	36.740	35.590	35.856	27.865	1,507
2024-02-27	35.860	36.020	35.040	35.805	27.825	3,707
2024-02-26	36.080	37.310	35.820	36.424	28.306	3,429
2024-02-23	35.250	35.980	35.250	35.980	27.961	1,946
2024-02-22	35.000	35.955	34.763	35.750	27.782	1,632
2024-02-21	34.520	35.600	34.520	35.180	27.339	763
2024-02-20	34.345	35.050	33.160	33.656	26.155	3,060
2024-02-19	35.205	35.205	35.205	35.205	27.359	0
2024-02-16	35.575	36.000	34.930	35.205	27.359	1,219
2024-02-15	34.740	35.660	34.630	35.530	27.611	912
2024-02-14	36.380	36.380	35.750	35.860	27.868	386
2024-02-13	35.010	35.550	34.860	35.240	27.386	579
2024-02-12	34.943	36.335	34.943	35.770	27.798	2,024
2024-02-09	36.230	36.400	34.890	34.890	27.114	636
2024-02-08	35.720	36.010	35.630	35.630	27.689	327
2024-02-07	35.650	35.890	35.140	35.140	27.308	222
2024-02-06	35.090	36.470	34.850	35.700	27.743	387
2024-02-05	35.022	35.730	34.480	35.160	27.324	1,587
2024-02-02	36.975	37.660	35.050	36.338	28.239	2,328
2024-02-01	39.924	39.980	35.982	38.324	29.006	4,957
2024-01-31	38.152	38.500	37.070	37.480	28.367	3,865
2024-01-30	38.675	38.760	37.769	38.690	29.283	1,532
2024-01-29	39.509	40.030	38.090	38.740	29.320	3,184
2024-01-26	40.400	40.400	38.066	38.870	29.419	2,590
2024-01-25	41.349	42.000	39.830	40.180	30.410	4,062
2024-01-24	42.146	42.720	41.740	42.090	31.856	1,648
2024-01-23	41.280	41.280	41.280	41.280	31.243	0
2024-01-22	41.870	42.478	41.280	41.280	31.243	2,071
2024-01-19	41.680	42.154	41.247	41.600	31.485	1,540
2024-01-18	41.252	41.940	40.430	40.756	30.846	2,096
2024-01-17	42.020	42.785	40.550	41.820	31.651	7,849
2024-01-16	43.420	43.420	41.120	41.299	31.257	2,910
2024-01-15	42.463	42.463	42.463	42.463	32.138	0
2024-01-12	42.398	43.060	41.731	42.463	32.138	7,950
2024-01-11	44.060	44.060	39.426	40.080	30.335	3,029
2024-01-10	45.410	46.350	43.624	44.144	33.410	2,177
2024-01-09	47.270	47.490	44.869	45.490	34.429	5,451
2024-01-08	47.255	47.415	45.135	47.011	35.581	2,090
2024-01-05	47.420	49.480	47.420	48.580	36.768	2,262
2024-01-04	47.310	49.190	47.025	48.555	36.749	5,344
2024-01-03	43.460	45.943	43.460	45.648	34.549	560
2024-01-02	44.620	45.000	43.200	43.570	32.976	2,627
2023-12-29	43.870	44.150	43.380	43.460	32.893	498
2023-12-28	45.422	45.800	44.670	44.910	33.990	2,298
2023-12-27	45.530	46.470	45.530	45.650	34.550	851
2023-12-22	46.275	47.060	46.267	46.380	35.103	788
2023-12-21	45.703	45.703	44.430	44.892	33.976	1,066
2023-12-20	44.781	45.540	44.781	45.540	34.467	1,408
2023-12-19	44.270	44.615	43.551	44.205	33.457	1,156
2023-12-18	44.027	44.270	42.711	43.180	32.681	1,174
2023-12-15	40.490	42.824	40.490	42.395	32.087	972

← NewerPage 12 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.