Dorian LPG Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	16.230	16.250	15.960	15.960	10.310	1,425
2023-01-04	17.757	17.790	17.425	17.630	11.389	3,579
2023-01-03	18.950	18.958	18.140	18.140	11.718	1,603
2022-12-30	18.900	18.900	18.900	18.900	12.209	1,100
2022-12-29	19.050	19.051	19.050	19.051	12.307	200
2022-12-28	18.770	18.925	18.770	18.790	12.138	536
2022-12-23	19.295	19.540	19.295	19.385	12.523	1,571
2022-12-22	19.610	19.610	18.996	18.996	12.271	2,100
2022-12-21	19.350	19.350	19.350	19.350	12.500	0
2022-12-20	19.350	19.350	19.350	19.350	12.500	100
2022-12-19	19.245	19.245	19.245	19.245	12.432	1,135
2022-12-16	18.870	18.980	18.870	18.980	12.261	385
2022-12-15	19.105	19.105	19.105	19.105	12.342	60
2022-12-14	20.300	20.300	19.175	19.175	12.387	1,402
2022-12-13	20.217	20.300	20.217	20.300	13.114	512
2022-12-12	18.926	18.948	18.926	18.948	12.240	889
2022-12-09	18.482	18.482	18.480	18.480	11.938	20
2022-12-08	18.370	18.370	18.370	18.370	11.867	0
2022-12-07	18.370	18.370	18.370	18.370	11.867	1
2022-12-06	19.281	19.281	18.810	18.900	12.209	965
2022-12-05	20.815	20.815	19.780	19.800	12.791	392
2022-12-02	19.455	19.455	19.455	19.455	12.568	0
2022-12-01	19.455	19.455	19.455	19.455	12.568	0
2022-11-30	19.455	19.455	19.455	19.455	12.568	1
2022-11-29	19.670	19.670	19.670	19.670	12.707	62
2022-11-28	18.965	18.965	18.965	18.965	12.251	1,200
2022-11-25	19.415	19.415	19.415	19.415	12.542	3
2022-11-24	19.152	19.152	19.152	19.152	12.372	0
2022-11-23	19.405	19.405	19.152	19.152	12.372	502
2022-11-22	19.390	19.580	19.390	19.570	12.642	119
2022-11-21	18.950	19.015	18.595	18.595	12.012	186
2022-11-18	19.138	19.138	19.138	19.138	12.363	72
2022-11-17	18.505	18.915	18.505	18.915	12.219	1,502
2022-11-16	19.062	19.062	19.062	19.062	12.314	0
2022-11-15	18.436	19.123	18.436	19.062	12.314	731
2022-11-14	18.630	18.630	18.630	18.630	12.035	0
2022-11-11	18.375	18.375	18.370	18.370	11.867	24
2022-11-10	17.715	17.966	17.715	17.952	11.597	1,745
2022-11-09	18.480	18.490	18.003	18.003	11.630	1,210
2022-11-08	18.640	18.640	18.450	18.460	11.925	4,847
2022-11-07	18.970	19.019	18.970	19.019	12.286	260
2022-11-04	18.630	18.800	18.435	18.680	12.067	663
2022-11-03	19.324	19.630	19.235	19.460	11.925	6,097
2022-11-02	18.820	19.325	18.800	19.185	11.757	7,337
2022-11-01	18.345	18.668	18.345	18.642	11.424	215
2022-10-31	17.848	18.200	17.828	18.180	11.141	4,615
2022-10-28	17.330	17.448	17.075	17.448	10.692	3,518
2022-10-27	17.055	17.260	16.805	17.260	10.577	1,382
2022-10-26	16.350	16.350	16.350	16.350	10.019	25
2022-10-25	16.202	16.258	16.202	16.258	9.963	384
2022-10-24	15.912	15.950	15.852	15.950	9.774	3,427
2022-10-21	15.782	15.782	15.782	15.782	9.671	25
2022-10-20	15.670	15.670	15.670	15.670	9.603	0
2022-10-19	15.725	15.879	15.670	15.670	9.603	497
2022-10-18	15.710	15.710	15.520	15.580	9.547	669
2022-10-17	15.540	15.540	15.320	15.353	9.408	3,153
2022-10-14	14.820	14.820	14.820	14.820	9.082	0
2022-10-13	14.718	14.850	14.717	14.820	9.082	2,238
2022-10-12	14.015	14.015	14.015	14.015	8.588	71
2022-10-11	14.110	14.110	14.110	14.110	8.647	100

← NewerPage 17 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.