Dorian LPG Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	39.270	40.470	39.199	40.429	30.598	1,065
2023-12-13	38.015	38.695	38.000	38.695	29.286	384
2023-12-12	37.010	38.490	36.590	38.296	28.984	2,260
2023-12-11	37.715	38.360	37.290	37.583	28.445	957
2023-12-08	39.350	39.563	38.635	39.050	29.555	1,594
2023-12-07	41.625	41.741	37.452	37.452	28.346	8,265
2023-12-06	43.645	44.383	42.848	42.915	32.480	4,164
2023-12-05	44.450	44.685	44.238	44.345	33.562	1,783
2023-12-04	44.040	44.750	43.675	44.280	33.513	2,008
2023-12-01	42.470	43.914	42.470	43.912	33.235	4,746
2023-11-30	41.400	42.000	41.400	42.000	31.788	313
2023-11-29	41.219	41.966	40.480	41.966	31.762	1,733
2023-11-28	43.881	43.894	42.119	42.140	31.894	1,681
2023-11-27	43.985	44.075	43.400	43.908	33.231	1,176
2023-11-24	42.817	44.220	42.817	43.870	33.203	801
2023-11-23	42.053	42.053	42.053	42.053	31.827	0
2023-11-22	41.895	42.130	41.144	42.053	31.827	1,586
2023-11-21	42.490	42.490	41.583	41.600	31.485	857
2023-11-20	39.890	43.108	39.890	42.533	32.191	3,743
2023-11-17	38.150	39.810	38.150	39.262	29.716	3,115
2023-11-16	37.445	37.445	37.060	37.060	28.049	185
2023-11-15	37.020	38.093	37.000	37.426	28.326	1,286
2023-11-14	37.135	37.228	36.310	36.520	27.640	2,593
2023-11-13	36.950	37.540	36.643	37.033	28.028	4,424
2023-11-10	35.180	36.445	35.180	36.445	27.583	143
2023-11-09	36.200	36.313	35.252	35.252	26.681	1,121
2023-11-08	36.420	36.430	35.433	36.000	27.247	3,485
2023-11-07	37.645	37.645	37.115	37.115	28.090	22
2023-11-06	37.410	37.890	36.990	37.000	28.003	931
2023-11-03	38.086	38.106	35.970	38.000	28.760	9,604
2023-11-02	35.294	39.085	35.294	38.572	29.193	9,180
2023-11-01	32.770	35.103	32.770	34.805	26.342	2,842
2023-10-31	31.379	31.955	31.379	31.850	24.106	2,205
2023-10-30	31.620	31.620	30.084	30.084	22.769	1,815
2023-10-27	31.536	31.679	31.216	31.649	23.953	957
2023-10-26	31.365	31.930	31.365	31.930	24.166	386
2023-10-25	31.270	31.403	31.113	31.113	23.548	1,062
2023-10-24	30.981	31.180	30.981	31.180	23.599	176
2023-10-23	29.774	30.830	29.433	30.419	23.023	722
2023-10-20	29.400	30.338	29.400	30.338	22.961	805
2023-10-19	29.799	30.220	29.448	30.220	22.872	1,804
2023-10-18	31.150	31.793	31.150	31.395	23.004	1,072
2023-10-17	31.450	31.450	30.910	30.910	22.649	1,836
2023-10-16	31.967	31.967	30.705	30.920	22.656	1,676
2023-10-13	30.693	30.880	30.610	30.610	22.429	413
2023-10-12	30.959	31.330	30.283	30.283	22.190	1,565
2023-10-11	30.700	30.700	30.490	30.490	22.341	603
2023-10-10	29.886	31.065	29.886	30.907	22.647	4,156
2023-10-09	29.660	29.697	29.070	29.338	21.497	577
2023-10-06	28.183	29.164	28.183	28.922	21.192	1,137
2023-10-05	27.688	27.980	27.688	27.948	20.478	520
2023-10-04	26.195	26.850	25.590	26.625	19.509	3,576
2023-10-03	28.470	28.470	26.501	26.504	19.420	8,720
2023-10-02	29.320	30.150	28.649	28.650	20.993	19,972
2023-09-29	28.970	28.970	28.473	28.473	20.863	3,943
2023-09-28	28.964	29.160	28.910	29.015	21.261	622
2023-09-27	29.348	29.480	28.895	28.955	21.217	835
2023-09-26	29.342	29.884	29.097	29.097	21.321	2,155
2023-09-25	29.235	29.655	28.532	29.538	21.643	3,972
2023-09-22	28.770	29.500	28.770	29.220	21.411	3,787

← NewerPage 13 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.