Dorian LPG Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	25.168	25.300	25.148	25.250	17.855	870
2023-06-28	23.900	24.149	23.900	24.149	17.077	2
2023-06-27	24.245	24.260	24.245	24.260	17.155	400
2023-06-26	24.158	24.158	24.158	24.158	17.083	18
2023-06-23	24.900	24.900	24.630	24.630	17.417	501
2023-06-22	25.048	25.054	25.048	25.054	17.717	400
2023-06-21	24.928	25.225	24.845	25.180	17.806	766
2023-06-20	24.175	24.252	24.100	24.100	17.042	473
2023-06-19	24.550	24.550	24.550	24.550	17.360	0
2023-06-16	24.535	24.550	24.535	24.550	17.360	241
2023-06-15	24.729	24.729	24.248	24.410	17.261	776
2023-06-14	24.628	24.650	24.408	24.409	17.261	1,528
2023-06-13	23.910	23.948	23.738	23.948	16.935	318
2023-06-12	23.625	23.629	23.408	23.460	16.589	1,806
2023-06-09	23.635	23.748	23.635	23.713	16.768	677
2023-06-08	23.750	23.790	23.750	23.790	16.823	170
2023-06-07	23.550	23.550	23.550	23.550	16.653	44
2023-06-06	22.625	23.131	22.625	23.131	16.357	228
2023-06-05	23.285	23.285	23.285	23.285	16.466	50
2023-06-02	23.540	23.540	23.540	23.540	16.646	0
2023-06-01	23.790	23.790	23.540	23.540	16.646	201
2023-05-31	23.120	23.120	23.120	23.120	16.349	1
2023-05-30	24.180	24.180	23.675	23.675	16.742	783
2023-05-26	24.400	24.455	24.400	24.420	17.268	201
2023-05-25	24.650	25.305	24.498	24.498	17.323	2,118
2023-05-24	24.002	24.002	22.456	23.495	16.614	5,180
2023-05-23	24.265	24.360	24.008	24.104	17.045	970
2023-05-22	23.775	24.350	23.775	24.248	17.147	314
2023-05-19	23.180	23.915	23.172	23.700	16.759	1,791
2023-05-18	22.010	22.010	22.010	22.010	15.564	0
2023-05-17	22.030	22.030	22.010	22.010	15.564	112
2023-05-16	21.967	21.967	21.967	21.967	15.534	0
2023-05-15	21.875	21.967	21.875	21.967	15.534	606
2023-05-12	21.840	21.840	21.812	21.812	15.424	600
2023-05-11	21.600	21.600	21.600	21.600	15.274	0
2023-05-10	21.335	21.600	21.335	21.600	15.274	225
2023-05-09	21.655	21.700	21.534	21.552	15.240	454
2023-05-05	21.280	22.010	21.280	21.532	15.226	3,158
2023-05-04	21.885	21.885	21.885	21.885	14.769	1,020
2023-05-03	21.740	21.998	21.740	21.998	14.845	944
2023-05-02	21.620	21.900	21.061	21.900	14.779	985
2023-04-28	21.940	22.274	21.940	22.274	15.031	403
2023-04-27	21.740	21.740	21.590	21.732	14.665	2,484
2023-04-26	21.960	21.960	21.860	21.900	14.779	1,873
2023-04-25	21.932	21.932	21.530	21.530	14.529	1,200
2023-04-24	22.020	22.315	22.020	22.315	15.059	61
2023-04-21	21.585	21.585	21.582	21.582	14.564	500
2023-04-20	21.940	21.940	21.940	21.940	14.806	0
2023-04-19	22.306	22.330	21.940	21.940	14.806	281
2023-04-18	22.132	22.490	22.132	22.260	15.022	1,317
2023-04-17	21.489	21.489	21.489	21.489	14.502	0
2023-04-14	21.489	21.489	21.489	21.489	14.502	0
2023-04-13	21.164	21.508	21.164	21.489	14.502	480
2023-04-12	20.635	20.635	20.635	20.635	13.925	49
2023-04-11	19.434	20.122	19.434	20.122	13.579	325
2023-04-06	19.412	19.412	19.412	19.412	13.100	0
2023-04-05	19.627	19.685	19.412	19.412	13.100	83
2023-04-04	20.393	20.393	19.894	20.200	13.632	725
2023-04-03	20.210	20.210	19.600	19.843	13.391	1,890
2023-03-31	19.758	19.972	19.758	19.972	13.478	97

← NewerPage 15 of 22 · 1,265 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.