Dorian LPG Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	14.480	14.480	14.471	14.473	8.327	1,611
2022-07-13	14.415	14.415	14.415	14.415	8.294	0
2022-07-12	14.415	14.415	14.415	14.415	8.294	0
2022-07-11	14.426	14.460	14.415	14.415	8.294	1,377
2022-07-08	13.630	13.630	13.630	13.630	7.842	0
2022-07-07	13.829	13.829	13.630	13.630	7.842	1,340
2022-07-06	13.829	13.829	13.630	13.630	7.842	1,340
2022-07-05	14.720	14.720	14.201	14.201	8.170	5
2022-07-04	14.660	14.660	14.660	14.660	8.435	0
2022-07-01	14.660	14.660	14.660	14.660	8.435	600
2022-06-30	14.895	15.169	14.895	15.169	8.727	79
2022-06-29	15.740	15.745	15.740	15.740	9.056	220
2022-06-28	15.400	15.400	15.400	15.400	8.860	0
2022-06-27	15.200	15.361	15.200	15.361	8.838	178
2022-06-24	14.126	14.126	14.126	14.126	8.127	15
2022-06-23	14.975	14.975	14.500	14.500	8.343	150
2022-06-22	14.910	14.910	14.820	14.820	8.527	0
2022-06-21	14.570	15.410	14.570	15.410	8.866	899
2022-06-20	14.340	14.340	14.340	14.340	8.250	0
2022-06-17	14.370	14.370	14.325	14.340	8.250	1,505
2022-06-16	15.284	15.284	14.951	15.091	8.682	1,720
2022-06-15	15.746	15.746	15.370	15.370	8.843	3,422
2022-06-14	16.120	16.120	16.120	16.120	9.275	594
2022-06-13	16.255	16.255	15.860	16.060	9.240	1,472
2022-06-10	16.349	16.550	16.332	16.550	9.522	1,538
2022-06-09	17.570	17.570	17.570	17.570	10.109	0
2022-06-08	17.784	17.807	17.570	17.570	10.109	271
2022-06-07	18.312	18.336	18.312	18.336	10.550	267
2022-06-06	17.980	18.135	17.980	18.135	10.434	506
2022-06-01	17.000	17.445	17.000	17.445	10.037	446
2022-05-31	16.203	16.203	16.203	16.203	9.322	0
2022-05-30	16.203	16.203	16.203	16.203	9.322	0
2022-05-27	16.192	16.203	16.192	16.203	9.322	900
2022-05-26	16.206	16.235	16.206	16.235	9.341	1,349
2022-05-25	15.845	16.210	15.845	16.210	9.326	112
2022-05-24	15.881	15.881	15.881	15.881	9.137	117
2022-05-23	15.975	15.975	15.975	15.975	9.191	699
2022-05-20	15.972	15.980	15.972	15.980	9.194	545
2022-05-19	15.666	15.666	15.666	15.666	9.014	0
2022-05-18	15.668	15.668	15.666	15.666	9.014	200
2022-05-17	15.696	15.696	15.696	15.696	9.031	809
2022-05-16	15.620	16.165	15.453	16.165	9.301	64
2022-05-13	15.310	15.638	15.265	15.430	8.878	1,053
2022-05-12	17.410	17.410	17.375	17.375	8.558	126
2022-05-11	18.252	18.262	17.923	17.923	8.828	643
2022-05-10	17.683	17.785	17.680	17.680	8.709	218
2022-05-09	16.840	17.160	16.655	17.160	8.452	600
2022-05-06	17.355	17.355	17.075	17.075	8.411	71
2022-05-05	16.338	17.365	16.338	17.000	8.374	1,736
2022-05-04	15.207	15.207	15.207	15.207	7.491	609
2022-05-03	14.140	14.140	14.140	14.140	6.965	0
2022-04-29	14.140	14.140	14.140	14.140	6.965	0
2022-04-28	14.140	14.140	14.140	14.140	6.965	0
2022-04-27	14.140	14.140	14.140	14.140	6.965	0
2022-04-26	14.140	14.140	14.140	14.140	6.965	0
2022-04-25	14.502	14.502	14.140	14.140	6.965	1,843
2022-04-22	15.098	15.360	15.098	15.360	7.566	400
2022-04-21	15.515	15.515	15.515	15.515	7.642	0
2022-04-20	15.518	15.518	15.515	15.515	7.642	800
2022-04-19	15.602	15.670	15.602	15.670	7.719	300

← NewerPage 19 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.