Dorian LPG Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	20.500	20.500	19.342	19.460	13.132	4,911
2023-03-29	21.016	21.016	20.480	20.480	13.820	2,198
2023-03-28	20.655	20.655	20.655	20.655	13.939	0
2023-03-27	20.655	20.655	20.655	20.655	13.939	0
2023-03-24	20.655	20.655	20.655	20.655	13.939	0
2023-03-23	21.896	21.896	21.896	21.896	14.776	0
2023-03-22	21.585	21.896	21.585	21.896	14.776	620
2023-03-21	21.340	21.888	21.340	21.888	14.771	531
2023-03-20	20.187	20.660	20.187	20.660	13.942	688
2023-03-17	19.680	19.722	19.241	19.241	12.984	6,590
2023-03-16	19.836	20.192	19.747	20.192	13.626	1,381
2023-03-15	19.940	20.105	19.920	19.985	13.486	533
2023-03-14	21.479	21.658	21.479	21.528	14.528	849
2023-03-13	20.230	20.710	20.185	20.710	13.976	2,842
2023-03-10	21.489	21.489	21.489	21.489	14.501	160
2023-03-09	22.272	22.272	22.272	22.272	15.030	0
2023-03-08	22.275	22.306	22.272	22.272	15.030	378
2023-03-07	21.734	21.734	21.610	21.685	14.634	292
2023-03-06	22.043	22.043	22.043	22.043	14.875	224
2023-03-03	22.152	22.152	21.913	21.965	14.823	1,931
2023-03-02	22.094	22.248	22.040	22.177	14.966	1,448
2023-03-01	22.311	22.625	22.311	22.431	15.137	868
2023-02-28	22.315	22.315	22.116	22.116	14.924	594
2023-02-27	22.153	22.153	22.153	22.153	14.949	412
2023-02-24	22.040	22.040	22.040	22.040	14.873	0
2023-02-23	22.065	22.245	21.860	22.040	14.873	749
2023-02-22	21.722	21.722	21.722	21.722	14.659	505
2023-02-21	21.595	21.998	21.530	21.998	14.845	2,097
2023-02-20	21.957	21.957	21.957	21.957	14.817	0
2023-02-17	22.040	22.040	21.795	21.957	14.817	53
2023-02-16	22.135	22.135	22.135	22.135	14.937	534
2023-02-15	21.830	21.830	21.830	21.830	14.731	224
2023-02-14	21.585	22.145	21.585	22.145	14.944	6,619
2023-02-13	22.605	23.403	22.515	23.403	15.118	5,221
2023-02-10	22.505	22.505	22.505	22.505	14.538	398
2023-02-09	22.332	22.332	22.332	22.332	14.426	3
2023-02-08	22.000	22.000	22.000	22.000	14.212	0
2023-02-07	21.320	21.878	21.320	21.878	14.133	6,101
2023-02-06	21.875	21.968	21.252	21.530	13.908	1,676
2023-02-03	22.290	22.870	22.290	22.536	14.558	718
2023-02-02	22.183	22.183	21.470	21.470	13.869	3,759
2023-02-01	20.610	21.825	20.610	21.825	14.099	1,122
2023-01-31	19.130	19.130	19.130	19.130	12.358	250
2023-01-30	18.825	19.961	18.825	19.760	12.765	170
2023-01-27	18.520	18.520	18.520	18.520	11.964	8
2023-01-26	17.901	17.901	17.901	17.901	11.564	0
2023-01-25	17.901	17.901	17.901	17.901	11.564	0
2023-01-24	17.570	17.901	17.570	17.901	11.564	262
2023-01-23	18.170	18.420	18.170	18.187	11.749	2,263
2023-01-20	18.490	18.490	18.490	18.490	11.944	54
2023-01-19	17.345	17.698	17.345	17.698	11.433	580
2023-01-18	18.450	18.450	17.752	17.770	11.479	433
2023-01-17	17.925	17.925	17.905	17.905	11.567	200
2023-01-16	17.472	17.472	17.472	17.472	11.287	0
2023-01-13	17.472	17.472	17.472	17.472	11.287	15
2023-01-12	16.713	17.440	16.713	17.335	11.198	265
2023-01-11	17.046	17.046	16.961	16.962	10.957	3,860
2023-01-10	16.290	16.450	16.290	16.448	10.625	290
2023-01-09	16.716	16.760	16.640	16.660	10.762	246
2023-01-06	16.455	16.455	16.428	16.430	10.614	467

← NewerPage 16 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.