Dorian LPG Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	27.595	28.593	27.552	28.306	20.741	2,974
2023-09-20	27.530	27.779	27.530	27.760	20.341	1,112
2023-09-19	28.204	28.204	27.585	27.585	20.213	111
2023-09-18	27.985	28.150	27.880	28.150	20.627	2,022
2023-09-15	27.570	27.588	27.475	27.475	20.132	107
2023-09-14	28.239	28.239	27.424	27.448	20.113	1,653
2023-09-13	28.105	28.105	27.752	27.798	20.369	800
2023-09-12	28.599	28.599	28.218	28.218	20.676	572
2023-09-11	28.215	28.215	27.705	27.705	20.301	373
2023-09-08	28.270	28.270	27.701	27.998	20.515	936
2023-09-07	27.948	28.463	27.930	28.458	20.852	447
2023-09-06	27.000	27.518	27.000	27.510	20.158	1,729
2023-09-05	27.405	27.405	27.223	27.305	20.008	909
2023-09-04	26.915	26.915	26.915	26.915	19.722	0
2023-09-01	26.175	27.040	26.175	26.915	19.722	1,484
2023-08-31	25.212	26.026	25.212	26.026	19.071	411
2023-08-30	25.184	25.333	24.901	25.333	18.562	186
2023-08-29	25.340	25.340	25.340	25.340	18.568	391
2023-08-25	24.788	24.788	24.758	24.758	18.142	28
2023-08-24	25.700	25.700	25.352	25.352	18.576	302
2023-08-23	25.070	25.769	25.070	25.769	18.882	1,736
2023-08-22	25.547	25.703	25.547	25.616	18.770	1,240
2023-08-21	24.780	24.919	24.780	24.919	18.259	1,121
2023-08-18	24.418	24.667	24.418	24.667	18.075	626
2023-08-17	24.870	24.891	24.870	24.891	18.239	20
2023-08-16	25.520	25.520	25.126	25.126	18.411	437
2023-08-15	24.735	25.630	24.735	25.624	18.776	1,024
2023-08-14	24.900	24.900	24.464	24.516	17.964	16,024
2023-08-11	26.002	26.098	25.470	25.470	18.663	4,115
2023-08-10	26.792	26.792	26.574	26.574	19.472	1,164
2023-08-09	27.462	28.245	27.462	27.789	20.362	880
2023-08-08	28.920	28.991	28.450	28.618	20.237	697
2023-08-07	28.775	29.188	28.752	29.188	20.640	1,321
2023-08-04	28.200	28.486	28.200	28.412	20.091	649
2023-08-03	27.650	28.482	27.307	28.482	20.141	1,331
2023-08-02	28.345	29.300	28.037	28.665	20.270	5,015
2023-08-01	29.727	29.727	29.118	29.190	20.641	3,287
2023-07-31	29.815	29.950	29.629	29.878	21.128	3,203
2023-07-28	28.728	29.176	28.728	29.038	20.534	482
2023-07-27	27.830	28.874	27.830	28.401	20.083	5,695
2023-07-26	27.238	27.421	27.231	27.345	19.337	646
2023-07-25	27.359	27.768	27.359	27.530	19.467	556
2023-07-24	26.269	27.048	26.269	27.048	19.127	1,183
2023-07-21	25.188	25.685	25.188	25.685	18.163	39
2023-07-20	26.283	26.283	25.940	25.940	18.343	305
2023-07-19	25.287	26.000	25.287	26.000	18.386	471
2023-07-18	24.742	24.742	24.742	24.742	17.496	100
2023-07-17	24.515	24.530	24.515	24.530	17.346	430
2023-07-14	24.928	25.013	24.378	24.460	17.297	506
2023-07-13	25.819	25.819	25.819	25.819	18.258	1
2023-07-12	25.865	25.952	25.865	25.952	18.352	199
2023-07-11	25.750	25.750	25.750	25.750	18.209	0
2023-07-10	25.750	25.750	25.750	25.750	18.209	500
2023-07-07	25.920	25.920	25.920	25.920	18.329	91
2023-07-06	25.890	25.890	25.415	25.415	17.972	1,810
2023-07-05	25.890	26.550	25.890	26.255	18.566	1,417
2023-07-04	25.901	25.901	25.901	25.901	18.316	0
2023-07-03	25.798	26.189	25.797	25.901	18.316	911
2023-06-30	25.579	25.580	25.579	25.580	18.088	298
2023-06-29	25.168	25.300	25.148	25.250	17.855	870

← NewerPage 14 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.