Get our best money-saving hacks and pro tips now

Dorian LPG Ltd. (LPG)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

20.77

+0.03

(+0.14%)

As of 12:28PM EDT. Market open.

Time period:

28 Mar 2022 - 28 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Mar 2023	20.70	20.90	20.55	20.77	20.77	157,785
27 Mar 2023	20.88	20.96	20.35	20.74	20.74	491,000
24 Mar 2023	20.32	20.96	20.23	20.66	20.66	408,500
23 Mar 2023	21.73	22.03	20.35	20.66	20.66	574,800
22 Mar 2023	21.68	22.03	21.16	21.49	21.49	498,000
21 Mar 2023	21.36	21.95	21.28	21.81	21.81	585,800
20 Mar 2023	19.88	20.73	19.68	20.49	20.49	496,600
17 Mar 2023	19.95	20.18	19.19	19.52	19.52	909,400
16 Mar 2023	19.77	20.41	19.30	20.25	20.25	591,500
15 Mar 2023	20.58	20.58	19.42	20.09	20.09	848,000
14 Mar 2023	20.74	21.66	20.74	21.53	21.53	535,800
13 Mar 2023	20.77	21.15	20.10	20.65	20.65	791,500
10 Mar 2023	22.01	22.24	21.11	21.24	21.24	622,400
09 Mar 2023	22.56	22.68	22.07	22.09	22.09	488,100
08 Mar 2023	22.27	22.58	22.09	22.46	22.46	514,800
07 Mar 2023	21.97	22.15	21.58	22.06	22.06	558,900
06 Mar 2023	22.53	22.59	21.85	22.13	22.13	625,800
03 Mar 2023	22.20	22.54	21.80	22.49	22.49	500,900
02 Mar 2023	22.39	22.39	22.01	22.29	22.29	559,500
01 Mar 2023	22.00	22.77	22.00	22.56	22.56	494,600
28 Feb 2023	22.32	22.39	21.92	21.95	21.95	1,384,600
27 Feb 2023	22.00	22.33	21.94	22.19	22.19	526,500
24 Feb 2023	22.17	22.34	21.77	21.89	21.89	558,200
23 Feb 2023	21.90	22.40	21.63	22.27	22.27	540,600
22 Feb 2023	21.82	21.98	21.28	21.47	21.47	616,900
21 Feb 2023	21.53	22.08	21.30	21.93	21.93	822,000
17 Feb 2023	22.08	22.12	21.59	21.69	21.69	605,900
16 Feb 2023	22.20	22.37	21.89	22.20	22.20	616,300
15 Feb 2023	21.83	22.30	21.43	22.26	22.26	616,200
14 Feb 2023	22.26	22.26	21.51	22.16	22.16	915,100
13 Feb 2023	22.59	23.51	22.40	23.34	23.34	1,548,900
10 Feb 2023	22.50	22.61	22.20	22.51	22.51	661,500
09 Feb 2023	22.30	22.49	21.79	22.36	22.36	647,700
08 Feb 2023	22.01	22.29	21.50	22.06	22.06	550,000
07 Feb 2023	21.63	21.99	21.30	21.97	21.97	680,300
06 Feb 2023	21.78	22.03	21.25	21.74	21.74	923,000
03 Feb 2023	22.11	23.07	21.99	22.26	22.26	1,206,500
02 Feb 2023	22.38	22.42	21.29	22.06	22.06	915,000
01 Feb 2023	20.41	22.30	20.10	22.12	22.12	2,134,900
31 Jan 2023	19.45	19.89	19.05	19.85	19.85	525,600
30 Jan 2023	18.62	19.99	18.49	19.49	19.49	659,300
27 Jan 2023	18.30	18.96	18.30	18.64	18.64	525,100
26 Jan 2023	18.18	18.32	17.78	18.32	18.32	544,100
25 Jan 2023	17.65	18.10	17.32	18.05	18.05	435,400
24 Jan 2023	16.63	18.28	16.63	17.75	17.75	446,700
23 Jan 2023	18.42	18.42	18.10	18.14	18.14	360,400
20 Jan 2023	18.15	18.52	17.79	18.44	18.44	374,600
19 Jan 2023	17.35	18.18	17.24	18.00	18.00	854,600
18 Jan 2023	18.37	18.57	17.34	17.36	17.36	726,200
17 Jan 2023	18.00	18.09	17.60	17.98	17.98	464,400
13 Jan 2023	17.22	17.91	17.08	17.83	17.83	396,000
12 Jan 2023	16.92	17.49	16.70	17.31	17.31	420,200
11 Jan 2023	16.67	17.07	16.52	16.83	16.83	470,800
10 Jan 2023	16.30	16.57	16.12	16.40	16.40	769,800
09 Jan 2023	16.65	16.95	16.50	16.58	16.58	715,400
06 Jan 2023	16.14	16.66	16.08	16.36	16.36	689,600
05 Jan 2023	17.10	17.25	15.81	15.96	15.96	1,058,200
04 Jan 2023	17.76	17.98	17.29	17.46	17.46	827,100
03 Jan 2023	18.96	19.00	18.04	18.16	18.16	628,000
30 Dec 2022	18.88	19.05	18.72	18.95	18.95	492,800
29 Dec 2022	18.79	19.16	18.66	19.10	19.10	363,200
28 Dec 2022	19.50	19.55	18.71	18.78	18.78	466,500
27 Dec 2022	19.68	19.83	19.40	19.62	19.62	241,800
23 Dec 2022	19.31	19.60	19.18	19.52	19.52	280,800
22 Dec 2022	19.69	19.75	18.89	19.13	19.13	371,000
21 Dec 2022	19.68	19.87	19.37	19.71	19.71	299,900
20 Dec 2022	19.06	19.48	19.03	19.44	19.44	287,600
19 Dec 2022	19.24	19.46	18.86	19.07	19.07	484,300
16 Dec 2022	18.89	19.17	18.75	19.17	19.17	893,500
15 Dec 2022	19.25	19.57	19.08	19.21	19.21	388,700
14 Dec 2022	20.36	20.43	19.05	19.28	19.28	622,200
13 Dec 2022	19.68	20.40	19.45	20.34	20.34	752,800
12 Dec 2022	18.66	19.22	18.56	19.12	19.12	514,100
09 Dec 2022	18.50	18.73	18.41	18.49	18.49	684,300
08 Dec 2022	18.75	19.06	18.59	18.60	18.60	459,400
07 Dec 2022	18.90	19.05	18.27	18.60	18.60	578,000
06 Dec 2022	19.30	19.71	18.72	18.87	18.87	651,600
05 Dec 2022	20.75	21.07	19.44	19.53	19.53	721,600
02 Dec 2022	19.81	20.52	19.63	20.49	20.49	412,000
01 Dec 2022	19.54	20.04	19.54	19.86	19.86	520,500
30 Nov 2022	19.75	19.82	19.35	19.47	19.47	1,045,700
29 Nov 2022	19.29	19.78	18.92	19.58	19.58	740,600
28 Nov 2022	19.00	19.25	18.78	18.87	18.87	346,300
25 Nov 2022	19.44	19.52	19.10	19.36	19.36	173,200
23 Nov 2022	19.30	19.61	19.14	19.47	19.47	365,100
22 Nov 2022	19.40	19.71	19.38	19.60	19.60	445,800
21 Nov 2022	18.96	19.30	18.54	19.30	19.30	417,700
18 Nov 2022	19.18	19.22	18.80	19.13	19.13	397,900
17 Nov 2022	18.51	19.35	18.51	19.35	19.35	411,000
16 Nov 2022	19.09	19.16	18.68	18.71	18.71	394,300
15 Nov 2022	18.65	19.29	18.33	19.26	19.26	606,500
14 Nov 2022	18.63	18.94	18.27	18.67	18.67	601,700
11 Nov 2022	18.67	18.70	18.20	18.62	18.62	431,100
10 Nov 2022	17.99	18.28	17.66	18.21	18.21	712,200
09 Nov 2022	18.45	18.75	17.81	17.84	17.84	618,500
08 Nov 2022	18.75	19.00	18.37	18.82	18.82	715,300
07 Nov 2022	18.96	19.27	18.75	19.01	19.01	598,800
04 Nov 2022	18.60	18.90	18.07	18.85	18.85	837,600
03 Nov 2022	19.00	19.67	18.90	19.43	19.43	1,084,400
02 Nov 2022	18.90	19.45	18.66	18.84	18.84	1,062,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,219.40+75.60(+1.06%)

AUD/USD0.6706+0.0054(+0.8188%)

ASX 2007,034.10+72.10(+1.04%)

OIL73.64+0.83(+1.14%)

GOLD1,968.10+14.30(+0.73%)

BTC-AUD40,117.85-486.30(-1.20%)

Get our best money-saving hacks and pro tips now

Dorian LPG Ltd. (LPG)

ALL ORDS
7,219.40
+75.60(+1.06%)

AUD/USD
0.6706
+0.0054(+0.8188%)

ASX 200
7,034.10
+72.10(+1.04%)

OIL
73.64
+0.83(+1.14%)

GOLD
1,968.10
+14.30(+0.73%)

BTC-AUD
40,117.85
-486.30(-1.20%)