Australia markets close in 1 hour 20 minutes

Dorian LPG Ltd. (LPG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.42-0.26 (-1.66%)
At close: 04:00PM EDT
15.43 +0.01 (+0.06%)
After hours: 07:30PM EDT
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202215.9115.9215.1615.4215.42750,600
12 Aug 20221 Dividend
11 Aug 202216.5616.7716.2116.6815.68751,200
10 Aug 202216.6716.6716.1916.3515.37783,100
09 Aug 202216.2016.5016.0416.4715.48742,100
08 Aug 202215.7916.1915.7715.9314.97611,900
05 Aug 202215.0715.7515.0115.7014.76491,300
04 Aug 202216.1716.2015.2015.3114.39757,800
03 Aug 202216.8517.2016.2016.2115.24621,800
02 Aug 202216.5717.0516.3816.7815.77539,100
01 Aug 202216.1216.5815.9116.4115.43566,800
29 July 202216.1516.2915.8316.1215.15495,200
28 July 202216.4716.5615.6815.9314.97574,800
27 July 202216.3616.5516.0216.4215.44525,400
26 July 202216.4516.9116.1516.4615.47626,900
25 July 202215.9416.3515.8116.3215.34336,300
22 July 202216.3016.3515.6215.7214.78373,800
21 July 202216.3516.3815.9516.2715.29315,700
20 July 202216.1216.3715.9116.3315.35316,800
19 July 202215.6716.3815.5116.2115.24538,900
18 July 202215.7315.9715.4815.7714.82579,900
15 July 202215.0615.2814.6815.2714.35285,800
14 July 202214.5014.8714.3314.8413.95378,200
13 July 202214.1914.9514.1914.8013.91373,000
12 July 202214.3714.5114.1114.3013.44384,500
11 July 202214.4114.7214.3714.5713.70239,400
08 July 202214.6214.8614.4614.6513.77293,700
07 July 202214.4014.8914.4014.5313.66533,300
06 July 202214.4114.5213.4813.9213.09562,600
05 July 202214.6114.6714.1314.5313.66567,200
01 July 202215.1015.2714.4014.9614.06399,400
30 June 202215.1715.2914.8915.2014.29410,000
29 June 202215.7515.7815.2115.3014.38510,700
28 June 202215.6515.6715.2815.4414.51343,000
27 June 202214.8815.5314.8115.3714.45494,900
24 June 202214.2314.8114.0214.6913.81848,900
23 June 202214.8815.0013.8614.0013.16764,300
22 June 202214.9515.1814.7714.7913.90644,200
21 June 202214.5815.6414.5815.4714.54565,600
17 June 202214.9215.0614.1214.4313.561,492,100
16 June 202215.3115.5014.8715.0514.15672,100
15 June 202215.9015.9515.2715.6014.66910,600
14 June 202216.0216.2615.8215.9514.99493,300
13 June 202216.3616.4715.6515.7414.80810,800
10 June 202216.4717.0016.3216.8615.85631,600
09 June 202217.5017.5316.6216.6515.65813,000
08 June 202218.1718.1717.4517.5316.48548,700
07 June 202217.9618.4417.7818.1017.01530,600
06 June 202218.0018.3517.7718.1317.04771,900
03 June 202217.8718.1817.7518.0716.99724,700
02 June 202218.0018.0017.5717.6816.62737,700
01 June 202217.0118.1817.0118.0917.01937,400
31 May 202217.2017.3616.7117.0015.981,290,000
27 May 202216.1916.9816.1116.8615.85659,600
26 May 202216.6016.7116.0416.2815.30685,700
25 May 202215.8916.6415.8916.5915.60440,000
24 May 202216.0216.2115.8116.0215.06436,300
23 May 202215.9516.0515.7016.0215.06691,900
20 May 202215.7216.0015.5315.8114.86462,000
19 May 202215.1915.8215.0115.6014.66643,300
18 May 202215.5815.8915.0315.3014.38727,000
17 May 202216.2016.4615.5315.5514.62786,100
16 May 202215.4216.2615.3416.0715.11868,700
13 May 202215.5115.8714.9015.3614.441,163,000
13 May 20222.5 Dividend
12 May 202217.9218.3017.3017.7314.321,329,600
11 May 202218.2518.5017.8417.9014.45862,200
10 May 202217.1118.1717.0518.1514.661,596,700
09 May 202217.1417.3216.6016.8613.611,387,200
06 May 202217.4317.5917.0317.3213.991,115,600
05 May 202216.5017.4216.2217.2613.941,511,600
04 May 202215.3115.5015.0815.4312.46367,400
03 May 202214.6615.1314.6615.0412.14303,800
02 May 202214.6514.8414.2514.6011.79423,200
29 Apr 202215.2315.2514.6714.7211.89307,800
28 Apr 202215.0615.4014.5515.2712.33528,700
27 Apr 202214.4314.9114.2914.8411.98600,800
26 Apr 202214.2514.6114.0914.3811.61534,000
25 Apr 202214.5114.5313.8514.2011.47755,400
22 Apr 202214.9715.4014.7514.8612.00515,000
21 Apr 202215.6815.7414.9615.0212.13559,700
20 Apr 202215.7315.8515.4115.7012.68469,900
19 Apr 202215.9015.9515.5615.6612.65597,800
18 Apr 202215.8716.2015.7116.0212.94640,600
14 Apr 202215.6116.0515.5615.7712.73431,500
13 Apr 202215.4515.6315.3315.5512.56648,600
12 Apr 202215.4415.6815.2715.4412.47581,400
11 Apr 202215.4115.6315.1215.1812.26767,500
08 Apr 202215.1515.6315.1515.3712.41867,200
07 Apr 202214.8915.4614.8415.0812.18853,400
06 Apr 202215.0515.5814.7414.8411.981,295,100
05 Apr 202214.3314.9814.3014.7711.93726,500
04 Apr 202214.9814.9914.2114.3611.60550,900
01 Apr 202214.6014.9514.5814.7411.90561,700
31 Mar 202214.1314.6514.1314.4911.70702,100
30 Mar 202214.2114.5014.1214.2111.47381,800
29 Mar 202214.3914.3913.8414.1111.39933,600
28 Mar 202214.7014.8014.4514.6511.83567,600
25 Mar 202214.1815.0214.1714.8612.00847,200
24 Mar 202213.7314.0813.6314.0211.32347,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...