Dorian Lpg Ltd (NY: LPG )

12.56 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 13.06 13.06 12.53 12.56 489,625 -0.49(-3.75%)
Jan 18, 2022 13.41 13.60 12.95 13.05 492,756 -0.39(-2.90%)
Jan 14, 2022 13.44 0 +0.07(+0.52%)
Jan 13, 2022 13.35 13.50 13.15 13.37 548,552 -0.93(-6.50%)
Jan 12, 2022 14.40 14.54 14.04 14.30 526,639 +0.03(+0.21%)
Jan 11, 2022 13.82 14.32 13.67 14.27 788,417 +0.53(+3.86%)
Jan 10, 2022 14.00 14.10 13.51 13.74 555,599 -0.13(-0.94%)
Jan 07, 2022 13.46 13.91 13.46 13.87 463,078 +0.41(+3.05%)
Jan 06, 2022 13.76 13.90 13.35 13.46 403,083 -0.15(-1.10%)
Jan 05, 2022 13.64 14.04 13.57 13.61 484,928 +0.08(+0.59%)
Jan 04, 2022 13.50 13.86 13.43 13.53 614,581 +0.46(+3.52%)
Jan 03, 2022 12.79 13.40 12.70 13.07 325,455 +0.38(+2.99%)
Dec 31, 2021 12.66 12.77 12.56 12.69 161,956 +0.01(+0.08%)
Dec 30, 2021 12.84 13.02 12.68 12.68 226,203 -0.14(-1.09%)
Dec 29, 2021 12.78 12.93 12.64 12.82 142,125 +0.07(+0.55%)
Dec 28, 2021 12.73 12.90 12.61 12.75 147,170 +0.04(+0.31%)
Dec 27, 2021 12.66 12.76 12.43 12.71 162,874 +0.05(+0.39%)
Dec 23, 2021 12.98 12.98 12.64 12.66 163,719 -0.27(-2.09%)
Dec 22, 2021 12.57 12.93 12.40 12.93 288,844 +0.41(+3.27%)
Dec 21, 2021 12.42 12.70 12.41 12.52 222,301 +0.25(+2.04%)
Dec 20, 2021 12.35 12.35 11.96 12.27 393,861 -0.28(-2.23%)
Dec 17, 2021 12.51 12.62 12.30 12.55 1,035,899 -0.01(-0.08%)
Dec 16, 2021 12.71 12.88 12.40 12.56 428,029 +0.01(+0.08%)
Dec 15, 2021 12.37 12.56 11.99 12.55 438,106 +0.22(+1.78%)
Dec 14, 2021 12.62 12.72 12.28 12.33 226,714 -0.28(-2.22%)
Dec 13, 2021 12.73 13.28 12.52 12.61 395,788 -0.15(-1.18%)
Dec 10, 2021 12.88 12.96 12.68 12.76 259,866 +0.04(+0.31%)
Dec 09, 2021 12.71 12.75 12.35 12.72 347,326 -0.13(-1.01%)
Dec 08, 2021 12.41 12.88 12.33 12.85 374,356 +0.50(+4.05%)
Dec 07, 2021 12.34 12.56 12.20 12.35 404,648 +0.18(+1.48%)
Dec 06, 2021 12.34 12.38 12.11 12.17 587,053 +0.00(+0.00%)
Dec 03, 2021 12.56 12.58 12.05 12.17 303,560 -0.30(-2.41%)
Dec 02, 2021 12.07 12.57 12.04 12.47 274,209 +0.44(+3.66%)
Dec 01, 2021 12.71 12.71 11.98 12.03 468,916 -0.28(-2.27%)
Nov 30, 2021 12.34 12.47 11.90 12.31 966,325 -0.19(-1.52%)
Nov 29, 2021 12.77 12.78 12.48 12.50 479,460 -0.01(-0.08%)
Nov 26, 2021 12.54 12.62 12.13 12.51 340,890 -0.56(-4.28%)
Nov 24, 2021 13.01 13.15 12.87 13.07 185,742 +0.03(+0.23%)
Nov 23, 2021 13.00 13.26 12.79 13.04 367,437 +0.22(+1.72%)
Nov 22, 2021 12.73 13.09 12.62 12.82 366,997 +0.14(+1.10%)
Nov 19, 2021 12.60 12.79 12.41 12.68 361,166 -0.13(-1.01%)
Nov 18, 2021 12.92 12.83 12.67 12.81 356,561 -0.17(-1.31%)
Nov 17, 2021 12.88 12.99 12.71 12.98 332,563 +0.12(+0.93%)
Nov 16, 2021 13.08 13.12 12.79 12.86 318,751 -0.28(-2.13%)
Nov 15, 2021 13.07 13.20 12.81 13.14 316,590 +0.18(+1.39%)
Nov 12, 2021 13.19 13.24 12.86 12.96 267,104 -0.31(-2.34%)
Nov 11, 2021 12.67 13.29 12.65 13.27 298,412 +0.62(+4.90%)
Nov 10, 2021 13.00 12.65 345,897 -0.49(-3.73%)
Nov 09, 2021 12.82 13.20 12.82 13.14 225,790 +0.31(+2.42%)
Nov 08, 2021 12.82 13.18 12.76 12.83 577,704 +0.02(+0.16%)
Nov 05, 2021 13.33 13.39 12.78 12.81 353,433 -0.52(-3.90%)
Nov 04, 2021 13.72 14.28 13.32 13.33 402,359 -0.26(-1.91%)
Nov 03, 2021 12.97 13.94 12.75 13.59 844,004 +1.20(+9.69%)
Nov 02, 2021 12.49 12.49 12.05 12.39 443,011 -0.06(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.