Dorian LPG Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	14.575	14.705	14.315	14.390	8.818	722
2022-10-07	14.665	14.665	14.593	14.605	8.950	105
2022-10-06	14.233	14.233	14.233	14.233	8.722	253
2022-10-05	14.411	14.411	14.411	14.411	8.831	0
2022-10-04	14.411	14.411	14.411	14.411	8.831	0
2022-10-03	14.125	14.411	14.125	14.411	8.831	1,522
2022-09-30	13.528	13.528	13.528	13.528	8.290	100
2022-09-29	13.528	13.528	13.528	13.528	8.290	100
2022-09-28	14.037	14.150	14.037	14.150	8.671	45
2022-09-27	13.370	13.460	13.370	13.460	8.248	0
2022-09-26	13.274	13.440	13.062	13.062	8.004	184
2022-09-23	13.690	13.690	12.928	13.038	7.990	3,340
2022-09-22	14.813	14.813	14.813	14.813	9.077	522
2022-09-21	14.100	14.100	14.100	14.100	8.640	0
2022-09-20	14.100	14.118	14.100	14.100	8.640	3,082
2022-09-16	14.225	14.260	13.978	13.978	8.566	696
2022-09-15	14.720	14.720	14.695	14.695	9.005	3,689
2022-09-14	14.645	14.645	14.645	14.645	8.974	0
2022-09-13	14.585	14.645	14.585	14.645	8.974	2,354
2022-09-12	14.748	14.748	14.748	14.748	9.038	1,134
2022-09-09	13.710	13.710	13.710	13.710	8.401	0
2022-09-08	13.710	13.710	13.710	13.710	8.401	0
2022-09-07	13.710	13.710	13.685	13.710	8.401	3,332
2022-09-06	14.113	14.113	14.113	14.113	8.648	0
2022-09-05	14.113	14.113	14.113	14.113	8.648	0
2022-09-02	14.113	14.113	14.113	14.113	8.648	100
2022-09-01	14.113	14.113	13.995	14.000	8.579	128
2022-08-31	15.251	15.290	13.940	13.988	8.572	1,589
2022-08-30	15.251	15.290	13.940	14.252	8.733	2,575
2022-08-26	15.195	15.482	15.192	15.482	9.487	1,601
2022-08-25	15.525	15.525	15.525	15.525	9.514	100
2022-08-24	15.455	15.490	15.455	15.490	9.492	300
2022-08-23	15.552	15.552	15.552	15.552	9.530	0
2022-08-22	15.552	15.552	15.552	15.552	9.530	412
2022-08-19	15.363	15.363	15.363	15.363	9.414	72
2022-08-18	15.363	15.376	15.360	15.360	9.413	131
2022-08-17	15.054	15.054	15.054	15.054	9.225	82
2022-08-16	15.228	15.305	15.221	15.292	9.371	715
2022-08-15	16.365	16.365	16.365	16.365	10.028	0
2022-08-12	16.365	16.365	16.365	16.365	10.028	0
2022-08-11	16.429	16.429	16.340	16.365	9.416	1,192
2022-08-10	16.350	16.375	16.350	16.375	9.421	83
2022-08-09	16.262	16.262	16.261	16.261	9.356	700
2022-08-08	16.030	16.030	16.011	16.018	9.216	2,192
2022-08-05	15.450	15.610	15.450	15.610	8.981	400
2022-08-04	16.015	16.015	15.442	15.442	8.885	911
2022-08-03	16.364	16.364	16.364	16.364	9.415	70
2022-08-02	16.785	16.785	16.785	16.785	9.657	121
2022-08-01	16.515	16.515	16.356	16.356	9.410	33
2022-07-29	16.158	16.158	16.158	16.158	9.297	150
2022-07-28	15.995	15.995	15.995	15.995	9.203	50
2022-07-27	16.058	16.088	16.058	16.088	9.256	326
2022-07-26	16.189	16.189	16.189	16.189	9.314	0
2022-07-25	16.130	16.290	16.130	16.189	9.314	190
2022-07-22	15.792	15.792	15.792	15.792	9.086	161
2022-07-21	14.473	14.473	14.473	14.473	8.327	0
2022-07-20	14.473	14.473	14.473	14.473	8.327	0
2022-07-19	14.480	14.480	14.471	14.473	8.327	1,499
2022-07-18	15.870	15.918	15.800	15.918	9.159	435
2022-07-15	14.473	14.473	14.473	14.473	8.327	0

← NewerPage 18 of 21 · 1,260 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.