UK Markets open in 2 hrs 46 mins

Dorian LPG Ltd. (LPG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.55-0.47 (-3.91%)
At close: 04:00PM EST
11.55 0.00 (0.00%)
After hours: 06:08PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2022------
21 Jan 202211.9012.1311.5411.5511.55522,200
20 Jan 202212.5612.6011.9712.0212.02579,800
19 Jan 202213.0613.0612.5312.5612.56489,600
18 Jan 202213.4113.6012.9513.0513.05492,800
14 Jan 202213.3213.4713.1713.4413.44255,700
13 Jan 202213.3513.5013.1513.3713.37548,600
13 Jan 20221 Dividend
12 Jan 202214.4014.5414.0414.3013.30531,000
11 Jan 202213.8214.3213.6714.2713.27788,900
10 Jan 202214.0014.1013.5113.7412.78555,600
07 Jan 202213.4613.9113.4613.8712.90463,100
06 Jan 202213.7613.9013.3513.4612.52403,100
05 Jan 202213.6414.0413.5713.6112.66484,900
04 Jan 202213.5013.8613.4313.5312.58614,600
03 Jan 202212.7913.4012.7013.0712.16325,500
31 Dec 202112.6612.7712.5612.6911.80162,000
30 Dec 202112.8413.0212.6812.6811.79226,200
29 Dec 202112.7812.9312.6412.8211.92142,100
28 Dec 202112.7312.9012.6112.7511.86147,200
27 Dec 202112.6612.7612.4312.7111.82162,900
23 Dec 202112.9812.9812.6412.6611.77163,700
22 Dec 202112.5712.9312.4012.9312.03288,800
21 Dec 202112.4212.7012.4112.5211.64222,300
20 Dec 202112.3512.3511.9612.2711.41393,900
17 Dec 202112.5112.6212.3012.5511.671,035,900
16 Dec 202112.7112.8812.4012.5611.68428,000
15 Dec 202112.3712.5611.9912.5511.67439,100
14 Dec 202112.6212.7212.2812.3311.47226,700
13 Dec 202112.7313.2812.5212.6111.73395,800
10 Dec 202112.8812.9612.6812.7611.87259,900
09 Dec 202112.7112.7512.3512.7211.83347,300
08 Dec 202112.4112.8812.3312.8511.95374,400
07 Dec 202112.3412.5612.2012.3511.49404,600
06 Dec 202112.3412.3812.1112.1711.32587,100
03 Dec 202112.5612.5812.0512.1711.32303,600
02 Dec 202112.0712.5712.0412.4711.60274,200
01 Dec 202112.7112.7111.9812.0311.19468,900
30 Nov 202112.3412.4711.9012.3111.45966,300
29 Nov 202112.7712.7812.4712.5011.63479,500
26 Nov 202112.5412.6212.1312.5111.64340,900
24 Nov 202113.0113.1512.8713.0712.16185,700
23 Nov 202113.0013.2612.7913.0412.13367,400
22 Nov 202112.7313.0912.6212.8211.92367,000
19 Nov 202112.6012.7912.4112.6811.79361,200
18 Nov 202112.9213.0312.6712.8111.91356,600
17 Nov 202112.8812.9912.7112.9812.07332,600
16 Nov 202113.0813.1212.7912.8611.96320,700
15 Nov 202113.0713.2012.8113.1412.22316,600
12 Nov 202113.1913.2412.8612.9612.05267,100
11 Nov 202112.6713.2912.6513.2712.34298,400
10 Nov 202113.0013.0312.5712.6511.77345,900
09 Nov 202112.8213.2012.8213.1412.22225,800
08 Nov 202112.8213.1812.7612.8311.93577,700
05 Nov 202113.3313.3912.7812.8111.91353,400
04 Nov 202113.7214.2813.3213.3312.40402,400
03 Nov 202112.9713.9412.7513.5912.64844,000
02 Nov 202112.4912.4912.0512.3911.52443,000
01 Nov 202112.2012.5512.1012.4511.58467,800
29 Oct 202111.8712.4311.8612.1211.27411,600
28 Oct 202111.6611.9511.6511.9011.07295,400
27 Oct 202111.9011.9511.5011.6410.83373,500
26 Oct 202112.4512.5411.9411.9711.13321,600
25 Oct 202112.2612.7812.2612.4911.62445,800
22 Oct 202112.5012.6012.0612.1711.32279,700
21 Oct 202112.8112.8112.4112.4911.62311,400
20 Oct 202112.8513.0012.6512.8111.91322,400
19 Oct 202112.7112.8512.5712.8311.93259,400
18 Oct 202112.6112.7512.5012.6611.77244,300
15 Oct 202112.6312.7912.4912.4911.62262,400
14 Oct 202112.8412.8412.3312.3811.51297,500
13 Oct 202112.6912.7612.3712.6511.77274,300
12 Oct 202112.8112.9812.6712.7711.88302,100
11 Oct 202112.8413.0912.7612.7911.90214,400
08 Oct 202112.8212.9612.6712.6911.80227,100
07 Oct 202112.7112.8012.5512.6711.78319,600
06 Oct 202112.7712.8512.4012.6711.78253,400
05 Oct 202112.8613.2312.8312.9812.07320,700
04 Oct 202112.8013.1112.6912.8011.90395,300
01 Oct 202112.4512.7612.3612.7611.87450,400
30 Sept 202112.4412.5712.2712.4111.54264,300
29 Sept 202112.5712.5712.3312.3711.50154,200
28 Sept 202112.6512.8012.2412.4511.58413,700
27 Sept 202112.5012.7512.4312.5611.68648,800
24 Sept 202112.2412.5712.2312.3311.47289,000
23 Sept 202111.9912.2911.9912.2411.38217,300
22 Sept 202111.8512.1111.8211.8911.06352,600
21 Sept 202111.4711.8911.4411.6710.85592,900
20 Sept 202111.3011.3911.0211.3610.57500,300
17 Sept 202111.7611.9311.4611.4610.66881,100
16 Sept 202111.9711.9711.6511.7010.88244,700
15 Sept 202111.7312.0511.5711.9111.08564,600
14 Sept 202112.5512.6111.6111.6910.871,000,600
13 Sept 202112.7012.8812.5612.6311.75312,600
10 Sept 202113.0713.0712.5312.5711.69260,400
09 Sept 202112.7413.2112.4512.8711.97337,900
08 Sept 202113.1513.3512.6612.7511.86300,500
07 Sept 202113.5813.8013.1613.2112.29338,100
03 Sept 202113.6613.7213.3413.5612.61213,300
02 Sept 202113.5413.8413.5113.5612.61353,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...