Dorian LPG Ltd. (LPG)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

40.89

+1.09

(+2.74%)

At close: 04:00PM EDT

41.00

+0.11

(+0.27%)

Pre-market:

08:00AM EDT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Apr 2024	39.77	40.96	39.43	40.89	40.89	520,500
19 Apr 2024	39.34	40.18	39.32	39.80	39.80	586,900
18 Apr 2024	40.20	40.53	39.27	39.46	39.46	546,400
17 Apr 2024	40.00	41.13	39.70	40.29	40.29	683,700
16 Apr 2024	38.89	39.61	38.15	39.09	39.09	479,300
15 Apr 2024	39.51	40.46	38.82	39.06	39.06	600,600
12 Apr 2024	40.25	40.40	39.13	39.35	39.35	487,600
11 Apr 2024	39.22	39.90	38.98	39.83	39.83	464,000
10 Apr 2024	38.72	39.12	37.54	38.64	38.64	496,700
09 Apr 2024	40.14	40.28	38.71	38.81	38.81	704,400
08 Apr 2024	40.13	40.40	38.79	40.04	40.04	814,000
05 Apr 2024	39.77	40.55	38.93	40.06	40.06	742,200
04 Apr 2024	42.24	42.28	39.61	39.80	39.80	1,327,000
03 Apr 2024	40.93	42.31	40.13	42.20	42.20	876,400
02 Apr 2024	40.70	41.22	39.70	40.83	40.83	1,107,900
01 Apr 2024	38.50	41.10	38.46	40.87	40.87	1,874,000
28 Mar 2024	37.69	38.47	37.54	38.46	38.46	696,700
27 Mar 2024	37.31	37.58	36.87	37.45	37.45	411,000
26 Mar 2024	37.84	38.14	36.63	37.01	37.01	574,100
25 Mar 2024	37.70	38.60	37.43	37.67	37.67	558,300
22 Mar 2024	38.16	38.72	37.90	38.04	38.04	630,300
21 Mar 2024	37.46	38.43	37.40	38.25	38.25	659,900
20 Mar 2024	37.33	37.41	36.38	37.32	37.32	565,900
19 Mar 2024	36.82	37.71	36.68	37.68	37.68	440,700
18 Mar 2024	37.55	37.70	37.01	37.19	37.19	554,300
15 Mar 2024	37.24	38.08	37.24	37.71	37.71	2,110,200
14 Mar 2024	38.00	38.15	37.02	37.39	37.39	558,200
13 Mar 2024	38.04	38.56	37.85	37.89	37.89	647,100
12 Mar 2024	38.21	38.97	37.59	37.63	37.63	704,400
11 Mar 2024	37.38	37.95	36.88	37.78	37.78	646,800
08 Mar 2024	37.80	38.45	37.06	37.58	37.58	769,700
07 Mar 2024	36.69	37.83	36.47	37.62	37.62	614,200
06 Mar 2024	36.58	36.79	35.82	36.56	36.56	648,200
05 Mar 2024	34.60	36.59	34.53	36.12	36.12	892,800
04 Mar 2024	36.21	36.25	34.73	34.93	34.93	1,052,700
01 Mar 2024	36.58	36.90	35.95	36.23	36.23	771,500
29 Feb 2024	35.70	36.80	35.70	36.15	36.15	762,500
28 Feb 2024	35.59	36.76	35.59	36.12	36.12	573,500
27 Feb 2024	36.23	36.24	35.01	35.58	35.58	708,800
26 Feb 2024	36.00	37.45	35.79	36.23	36.23	790,100
23 Feb 2024	35.43	36.17	34.85	35.85	35.85	570,900
22 Feb 2024	35.20	35.99	34.70	35.66	35.66	751,700
21 Feb 2024	34.14	35.62	34.14	35.33	35.33	923,000
20 Feb 2024	34.95	34.97	33.03	33.86	33.86	1,159,800
16 Feb 2024	35.64	36.26	34.78	34.99	34.99	772,800
15 Feb 2024	35.00	35.69	34.50	35.40	35.40	1,119,500
14 Feb 2024	36.20	36.31	35.59	36.16	36.16	631,800
13 Feb 2024	35.28	35.54	34.82	35.48	35.48	577,200
12 Feb 2024	35.15	36.36	35.15	35.71	35.71	939,500
09 Feb 2024	36.10	36.34	34.77	35.00	35.00	938,700
08 Feb 2024	35.72	36.15	35.50	36.03	36.03	776,800
07 Feb 2024	35.50	35.98	35.13	35.78	35.78	1,077,100
06 Feb 2024	34.93	36.56	34.90	35.88	35.88	1,507,200
05 Feb 2024	35.17	35.83	34.43	34.93	34.93	1,799,000
02 Feb 2024	37.10	37.44	35.04	35.56	35.56	1,754,400
02 Feb 2024	1 Dividend
01 Feb 2024	38.58	40.03	35.86	38.13	37.13	2,657,400
31 Jan 2024	38.22	38.40	37.03	37.44	36.46	1,587,000
30 Jan 2024	38.50	39.01	37.75	38.88	37.86	1,274,100
29 Jan 2024	39.47	39.60	38.08	38.71	37.69	1,155,900
26 Jan 2024	40.25	40.25	38.07	39.33	38.30	2,052,400
25 Jan 2024	41.81	42.05	39.75	41.06	39.98	1,660,100
24 Jan 2024	42.04	42.71	41.77	42.47	41.36	804,400
23 Jan 2024	40.35	41.03	39.00	40.85	39.78	984,400
22 Jan 2024	41.67	42.47	40.90	40.97	39.90	777,800
19 Jan 2024	41.65	42.17	41.02	41.92	40.82	992,300
18 Jan 2024	41.89	42.00	40.28	41.33	40.25	1,173,600
17 Jan 2024	40.62	42.81	40.09	42.06	40.96	1,450,000
16 Jan 2024	43.03	43.42	40.87	40.98	39.91	982,700
12 Jan 2024	42.38	43.30	41.69	42.53	41.41	982,100
11 Jan 2024	42.27	42.50	39.40	41.22	40.14	2,250,800
10 Jan 2024	46.25	46.34	43.50	44.06	42.90	1,131,200
09 Jan 2024	47.50	47.76	44.70	45.95	44.74	1,183,900
08 Jan 2024	47.08	47.54	45.05	47.44	46.20	1,140,100
05 Jan 2024	47.45	49.54	47.05	47.80	46.55	1,495,900
04 Jan 2024	46.65	49.32	46.50	46.85	45.62	1,331,500
03 Jan 2024	43.55	46.08	43.26	45.55	44.36	673,900
02 Jan 2024	44.52	45.25	42.84	43.76	42.61	661,800
29 Dec 2023	44.40	44.41	43.13	43.87	42.72	691,800
28 Dec 2023	45.72	45.88	44.23	44.29	43.13	536,900
27 Dec 2023	46.11	46.60	45.10	45.83	44.63	563,400
26 Dec 2023	46.70	46.81	45.37	46.33	45.11	491,800
22 Dec 2023	45.91	47.19	45.72	46.44	45.22	550,200
21 Dec 2023	44.84	45.80	44.41	45.56	44.37	540,200
20 Dec 2023	44.11	45.86	44.00	44.54	43.37	1,024,300
19 Dec 2023	43.76	44.71	43.50	44.49	43.32	618,000
18 Dec 2023	43.49	44.54	42.50	43.63	42.49	930,700
15 Dec 2023	40.76	43.07	40.76	42.78	41.66	1,985,800
14 Dec 2023	39.67	41.02	38.87	40.68	39.61	1,055,500
13 Dec 2023	38.46	39.64	37.88	39.48	38.44	865,100
12 Dec 2023	37.13	38.52	36.43	38.00	37.00	1,085,700
11 Dec 2023	38.71	38.73	37.15	37.55	36.57	1,317,700
08 Dec 2023	38.76	39.65	38.62	39.36	38.33	1,040,000
07 Dec 2023	42.25	42.31	37.42	38.69	37.68	2,009,100
06 Dec 2023	43.93	44.53	42.28	42.47	41.36	751,800
05 Dec 2023	44.25	45.06	44.00	44.04	42.89	629,800
04 Dec 2023	43.73	44.90	43.55	44.25	43.09	783,800
01 Dec 2023	42.38	43.97	42.20	43.74	42.59	765,800
30 Nov 2023	41.65	42.60	41.33	42.36	41.25	959,000
29 Nov 2023	42.22	42.40	40.19	41.65	40.56	1,337,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.90+35.90(+0.45%)

AUD/USD0.6457+0.0006(+0.09%)

ASX 2007,683.50+34.30(+0.45%)

OIL81.22-0.68(-0.83%)

GOLD2,320.90-25.50(-1.09%)

Bitcoin AUD102,304.80+364.16(+0.36%)

Dorian LPG Ltd. (LPG)

ALL ORDS
7,937.90
+35.90(+0.45%)

AUD/USD
0.6457
+0.0006(+0.09%)

ASX 200
7,683.50
+34.30(+0.45%)

OIL
81.22
-0.68(-0.83%)

GOLD
2,320.90
-25.50(-1.09%)

Bitcoin AUD
102,304.80
+364.16(+0.36%)