Dorian LPG Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	22.940	22.940	22.394	22.394	19.516	187
2025-02-20	22.500	23.166	22.500	22.940	19.991	1,142
2025-02-19	22.950	23.270	22.415	22.505	19.612	986
2025-02-18	22.500	23.084	22.250	23.084	20.117	1,447
2025-02-17	22.500	22.500	22.500	22.500	19.608	0
2025-02-14	23.110	23.110	22.320	22.500	19.608	356
2025-02-13	22.983	23.340	22.705	22.870	19.930	864
2025-02-12	23.227	23.600	23.120	23.310	20.314	525
2025-02-11	23.720	23.950	23.600	23.635	20.597	225
2025-02-10	23.440	23.780	23.160	23.444	20.430	1,465
2025-02-07	24.370	24.400	23.450	23.705	20.658	1,023
2025-02-06	24.930	25.000	23.680	23.690	20.645	2,436
2025-02-05	24.265	24.938	24.205	24.692	21.518	911
2025-02-04	24.360	25.450	23.769	25.120	21.281	2,544
2025-02-03	24.100	24.490	23.930	24.490	20.747	709
2025-01-31	24.210	24.415	23.290	23.960	20.298	4,090
2025-01-30	24.940	25.400	24.650	25.400	21.518	901
2025-01-29	24.280	24.643	24.199	24.375	20.650	492
2025-01-28	24.900	24.924	24.000	24.015	20.345	5,014
2025-01-27	23.640	24.600	23.600	24.425	20.692	1,485
2025-01-24	24.000	24.300	23.475	23.830	20.188	8,596
2025-01-23	24.359	24.440	24.079	24.332	20.613	904
2025-01-22	23.890	23.890	23.230	23.502	19.910	4,833
2025-01-21	25.350	25.426	23.754	23.754	20.124	5,273
2025-01-20	25.150	25.150	25.150	25.150	21.307	0
2025-01-17	25.850	25.850	25.000	25.150	21.307	2,281
2025-01-16	26.602	26.910	25.450	25.450	21.561	2,077
2025-01-15	26.910	27.340	26.910	27.110	22.967	2,323
2025-01-14	26.939	26.939	26.150	26.688	22.609	1,350
2025-01-13	26.225	26.490	25.920	26.362	22.333	1,840
2025-01-10	25.570	26.189	25.570	25.992	22.020	2,744
2025-01-09	24.666	24.666	24.666	24.666	20.897	0
2025-01-08	24.799	24.850	24.332	24.666	20.897	1,073
2025-01-07	24.860	24.995	24.610	24.750	20.968	2,358
2025-01-06	25.300	25.300	24.500	24.500	20.756	10,273
2025-01-03	25.525	25.700	24.730	24.936	21.126	1,581
2025-01-02	24.950	25.925	24.950	25.092	21.257	5,921
2024-12-31	24.141	24.492	24.141	24.316	20.600	6,478
2024-12-30	23.920	24.300	23.792	23.958	20.296	5,322
2024-12-27	24.000	24.000	23.610	23.674	20.056	1,179
2024-12-24	24.240	24.470	24.020	24.346	20.625	6,013
2024-12-23	23.040	24.136	23.040	23.950	20.290	2,431
2024-12-20	22.745	23.275	22.610	23.092	19.563	5,928
2024-12-19	22.819	23.890	22.819	23.190	19.646	9,621
2024-12-18	23.070	23.760	23.000	23.760	20.129	3,678
2024-12-17	22.950	23.790	22.670	23.150	19.612	1,894
2024-12-16	24.000	24.000	23.400	23.495	19.905	4,419
2024-12-13	24.445	24.445	23.580	23.850	20.205	3,829
2024-12-12	24.330	24.600	23.812	24.068	20.390	13,710
2024-12-11	24.370	24.680	24.072	24.150	20.459	3,320
2024-12-10	23.450	24.360	23.142	24.360	20.637	3,257
2024-12-09	22.980	23.500	22.890	23.195	19.650	1,834
2024-12-06	23.420	23.620	22.556	22.580	19.129	2,470
2024-12-05	23.400	23.751	23.250	23.435	19.854	852
2024-12-04	24.230	24.280	23.471	23.675	20.057	1,846
2024-12-03	24.245	24.612	23.745	24.340	20.620	932
2024-12-02	24.330	24.386	23.800	24.386	20.660	1,265
2024-11-29	24.250	24.440	23.965	24.430	20.697	1,844
2024-11-28	24.604	24.604	24.604	24.604	20.844	0
2024-11-27	24.165	24.835	24.165	24.604	20.844	3,257

← NewerPage 8 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.