Dorian LPG Ltd. (LPG)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

35.93

+0.12

(+0.34%)

At close: 04:00PM EDT

35.95

+0.02

(+0.06%)

After hours:

06:26PM EDT

Time period:

07 Oct 2023 - 07 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Oct 2024	35.91	35.94	35.16	35.93	35.93	596,600
04 Oct 2024	36.57	36.61	35.62	35.81	35.81	365,600
03 Oct 2024	36.26	36.65	35.78	36.13	36.13	620,700
02 Oct 2024	36.61	37.16	35.48	36.35	36.35	736,100
01 Oct 2024	34.21	36.43	34.03	35.91	35.91	1,092,100
30 Sept 2024	34.13	34.55	33.81	34.42	34.42	507,700
27 Sept 2024	34.38	34.38	33.83	33.97	33.97	280,100
26 Sept 2024	33.00	34.51	32.93	33.98	33.98	718,900
25 Sept 2024	34.51	34.64	32.82	33.05	33.05	912,300
24 Sept 2024	34.86	35.08	34.54	34.89	34.89	364,600
23 Sept 2024	34.68	35.01	34.05	34.39	34.39	536,000
20 Sept 2024	34.86	35.12	34.43	34.59	34.59	1,748,700
19 Sept 2024	36.07	36.07	35.33	35.39	35.39	438,800
18 Sept 2024	35.80	36.39	35.15	35.22	35.22	460,900
17 Sept 2024	35.37	35.64	34.96	35.62	35.62	328,000
16 Sept 2024	34.50	35.37	34.20	35.11	35.11	431,300
13 Sept 2024	34.84	35.04	34.40	34.47	34.47	490,600
12 Sept 2024	34.53	35.14	34.32	34.64	34.64	508,100
11 Sept 2024	34.06	34.59	34.05	34.35	34.35	405,100
10 Sept 2024	35.64	35.69	33.71	33.96	33.96	579,100
09 Sept 2024	35.80	36.23	35.31	35.60	35.60	568,300
06 Sept 2024	35.81	36.16	35.56	35.85	35.85	524,900
05 Sept 2024	36.11	36.39	35.72	35.73	35.73	531,800
04 Sept 2024	37.21	37.32	36.11	36.13	36.13	513,900
03 Sept 2024	38.78	39.14	37.25	37.46	37.46	540,200
30 Aug 2024	38.32	39.03	38.32	38.99	38.99	510,300
29 Aug 2024	37.76	38.54	37.42	38.25	38.25	327,000
28 Aug 2024	38.57	38.79	37.25	37.53	37.53	465,100
27 Aug 2024	38.38	38.92	37.96	38.89	38.89	420,000
26 Aug 2024	38.60	39.35	38.47	38.51	38.51	452,600
23 Aug 2024	37.38	38.35	37.26	38.30	38.30	411,300
22 Aug 2024	37.14	37.61	36.90	36.95	36.95	396,100
21 Aug 2024	37.20	37.58	36.98	37.15	37.15	394,200
20 Aug 2024	37.43	37.50	36.74	36.81	36.81	375,000
19 Aug 2024	38.42	38.42	37.30	37.80	37.80	494,400
16 Aug 2024	37.55	38.78	37.47	38.41	38.41	598,200
15 Aug 2024	37.37	38.35	37.22	37.60	37.60	838,200
14 Aug 2024	36.27	37.37	35.90	36.87	36.87	874,500
13 Aug 2024	35.73	36.07	35.10	36.03	36.03	729,600
12 Aug 2024	35.87	36.48	35.66	35.73	35.73	581,800
09 Aug 2024	35.93	36.23	35.53	35.72	35.72	463,000
08 Aug 2024	36.42	36.52	35.34	36.00	36.00	822,600
08 Aug 2024	1 Dividend
07 Aug 2024	38.45	38.64	37.00	37.37	36.37	752,900
06 Aug 2024	37.32	38.03	36.41	37.77	36.76	690,300
05 Aug 2024	36.30	37.28	34.86	37.16	36.17	1,009,300
02 Aug 2024	39.00	39.08	37.71	38.07	37.05	990,900
01 Aug 2024	41.50	42.38	39.37	39.70	38.64	753,700
31 Jul 2024	40.61	41.06	40.03	40.86	39.77	653,800
30 Jul 2024	39.42	40.87	39.34	39.83	38.76	750,700
29 Jul 2024	41.52	42.31	39.94	40.29	39.21	542,100
26 Jul 2024	39.90	41.44	39.74	41.43	40.32	856,500
25 Jul 2024	40.72	40.78	39.30	39.51	38.45	724,500
24 Jul 2024	40.68	41.67	39.82	40.50	39.42	700,700
23 Jul 2024	39.71	40.27	39.19	40.17	39.10	400,200
22 Jul 2024	39.29	40.31	39.28	40.00	38.93	418,600
19 Jul 2024	39.38	39.53	38.90	39.28	38.23	311,400
18 Jul 2024	39.71	39.87	38.75	39.33	38.28	432,100
17 Jul 2024	40.39	40.49	39.23	39.71	38.65	595,100
16 Jul 2024	40.24	40.89	40.00	40.54	39.46	373,600
15 Jul 2024	40.06	40.60	39.84	40.08	39.01	515,100
12 Jul 2024	41.19	41.31	39.84	39.85	38.78	542,500
11 Jul 2024	41.79	41.79	40.82	41.12	40.02	475,700
10 Jul 2024	41.66	42.00	41.21	41.62	40.51	502,000
09 Jul 2024	41.50	41.93	41.26	41.50	40.39	335,300
08 Jul 2024	43.36	43.51	41.58	41.67	40.55	576,700
05 Jul 2024	43.72	43.85	43.18	43.68	42.51	532,400
03 Jul 2024	42.89	43.84	42.89	43.55	42.38	398,000
02 Jul 2024	41.65	42.29	41.35	42.08	40.95	274,200
01 Jul 2024	41.96	42.13	41.41	41.67	40.55	309,700
28 Jun 2024	42.11	42.60	41.66	41.96	40.84	854,700
27 Jun 2024	42.40	42.55	41.60	41.80	40.68	356,100
26 Jun 2024	42.71	42.73	41.95	42.47	41.33	415,200
25 Jun 2024	41.95	42.62	41.40	42.55	41.41	349,300
24 Jun 2024	42.80	43.20	42.05	42.09	40.96	464,300
21 Jun 2024	42.48	43.26	42.31	42.67	41.53	1,682,700
20 Jun 2024	43.00	43.84	42.53	42.65	41.51	709,800
18 Jun 2024	41.29	43.02	41.29	42.98	41.83	668,900
17 Jun 2024	40.75	41.64	40.74	41.29	40.19	622,200
14 Jun 2024	42.15	42.15	40.57	40.65	39.56	784,800
13 Jun 2024	42.83	42.99	42.11	42.32	41.19	822,700
12 Jun 2024	42.75	43.78	42.51	43.38	42.22	602,300
11 Jun 2024	43.50	43.67	41.16	42.43	41.29	1,109,300
10 Jun 2024	44.00	44.50	42.70	43.90	42.73	909,700
07 Jun 2024	44.67	45.30	43.30	44.27	43.09	1,393,900
06 Jun 2024	45.30	46.00	44.00	44.95	43.75	3,831,600
05 Jun 2024	49.08	50.30	48.84	50.30	48.95	449,200
04 Jun 2024	49.80	50.00	48.21	48.56	47.26	672,600
03 Jun 2024	51.13	51.13	49.50	50.34	48.99	560,200
31 May 2024	51.51	51.66	50.16	50.61	49.26	892,000
30 May 2024	48.11	51.48	47.92	51.17	49.80	1,037,900
29 May 2024	47.80	48.30	47.28	48.09	46.80	533,500
28 May 2024	48.50	48.54	47.17	48.03	46.74	594,300
24 May 2024	46.55	48.14	46.25	48.07	46.78	801,100
23 May 2024	46.10	46.77	45.41	46.01	44.78	944,100
22 May 2024	43.56	47.68	43.02	45.10	43.89	1,222,000
21 May 2024	44.20	45.07	44.06	44.81	43.61	598,600
20 May 2024	43.97	44.60	43.73	44.15	42.97	513,200
17 May 2024	44.22	44.22	42.91	43.73	42.56	451,800
16 May 2024	44.29	44.83	43.59	43.90	42.73	459,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,545.03-51.84(-0.41%)

NZD/USD0.6135+0.0006(+0.10%)

NZD/EUR0.55800.0000(0.00%)

ALL ORDS8,450.50-28.50(-0.34%)

ASX 2008,185.50-19.90(-0.24%)

OIL75.79-1.35(-1.75%)

Dorian LPG Ltd. (LPG)

NZX 50
12,545.03
-51.84(-0.41%)

NZD/USD
0.6135
+0.0006(+0.10%)

NZD/EUR
0.5580
0.0000(0.00%)

ALL ORDS
8,450.50
-28.50(-0.34%)

ASX 200
8,185.50
-19.90(-0.24%)

OIL
75.79
-1.35(-1.75%)