Dorian LPG Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	25.310	25.667	24.604	24.700	20.925	3,367
2024-11-25	25.700	25.700	24.910	25.375	21.497	3,302
2024-11-22	25.120	25.820	25.020	25.580	21.671	370
2024-11-21	25.750	25.750	24.940	25.330	21.459	1,606
2024-11-20	25.871	25.871	25.079	25.450	21.561	7,858
2024-11-19	25.785	25.950	25.590	25.927	21.965	2,727
2024-11-18	26.050	26.320	26.010	26.290	22.272	1,574
2024-11-15	27.660	27.660	26.150	26.226	22.218	11,484
2024-11-14	27.600	28.095	27.500	27.800	23.552	3,681
2024-11-13	26.734	27.520	26.734	27.465	23.268	1,511
2024-11-12	26.450	26.855	26.330	26.470	22.425	2,421
2024-11-11	26.250	26.835	25.815	26.796	22.701	4,913
2024-11-08	26.970	27.112	26.470	26.658	22.584	4,703
2024-11-07	28.117	28.117	27.630	27.630	23.408	193
2024-11-06	27.510	28.110	27.510	28.050	23.763	338
2024-11-05	28.070	28.180	27.090	27.090	22.950	3,205
2024-11-04	29.650	29.650	28.627	28.990	23.713	3,147
2024-11-01	29.410	29.770	29.140	29.450	24.089	918
2024-10-31	30.214	30.214	28.700	28.890	23.631	301
2024-10-30	30.240	30.240	29.370	29.554	24.174	2,324
2024-10-29	30.640	31.200	30.250	30.250	24.743	2,160
2024-10-28	30.750	30.981	30.490	30.890	25.267	3,171
2024-10-25	30.500	30.780	30.370	30.540	24.980	569
2024-10-24	30.600	31.100	30.250	30.250	24.743	2,178
2024-10-23	31.131	31.310	30.400	30.400	24.866	1,216
2024-10-22	32.610	32.610	31.955	32.010	26.183	2,158
2024-10-21	33.000	33.300	31.990	32.685	26.735	415
2024-10-18	33.480	33.480	32.710	32.890	26.903	2,734
2024-10-17	33.115	33.462	33.035	33.210	27.164	2,664
2024-10-16	33.930	33.930	32.920	32.950	26.952	832
2024-10-15	34.219	35.250	33.500	33.930	27.753	2,063
2024-10-14	34.897	35.930	34.420	34.520	28.236	450
2024-10-11	34.730	35.150	34.730	34.800	28.465	54
2024-10-10	34.570	34.845	34.310	34.845	28.502	1,399
2024-10-09	35.000	35.000	34.690	34.690	28.375	914
2024-10-08	35.540	35.610	34.610	35.120	28.727	462
2024-10-07	35.590	35.910	35.160	35.570	29.095	387
2024-10-04	37.180	37.180	35.795	35.795	29.279	439
2024-10-03	36.720	36.720	35.850	36.460	29.823	2,049
2024-10-02	36.905	37.160	35.805	35.970	29.422	4,646
2024-10-01	34.070	36.002	34.020	35.847	29.322	1,850
2024-09-30	34.230	34.244	34.020	34.244	28.010	78
2024-09-27	34.500	34.500	33.932	34.270	28.031	287
2024-09-26	33.238	34.390	32.690	34.390	28.130	327
2024-09-25	34.510	34.810	32.889	32.889	26.901	2,310
2024-09-24	34.980	34.980	34.710	34.870	28.522	473
2024-09-23	34.815	35.360	34.100	34.290	28.048	323
2024-09-20	34.843	35.200	34.500	34.810	28.473	126
2024-09-19	36.070	36.510	35.395	35.570	29.095	2,805
2024-09-18	35.920	36.130	35.690	35.690	29.193	3,758
2024-09-17	35.150	35.790	34.790	35.055	28.674	3,221
2024-09-16	34.500	35.163	34.230	35.020	28.645	661
2024-09-13	34.840	34.960	34.330	34.940	28.579	3,087
2024-09-12	34.707	34.980	34.374	34.380	28.121	3,218
2024-09-11	34.240	34.760	34.140	34.440	28.170	703
2024-09-10	35.447	35.490	33.780	33.780	27.631	1,873
2024-09-09	36.115	36.250	35.313	35.685	29.189	940
2024-09-06	35.887	36.040	35.637	35.760	29.250	238
2024-09-05	36.110	36.285	35.910	36.220	29.626	895
2024-09-04	37.210	37.370	36.702	36.710	30.027	748

← NewerPage 9 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.