Dorian LPG Ltd

LPG
🏛️ usa →
29.03
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 44.40 44.41 43.13 43.87 0.7M
2023-12-28 45.72 45.88 44.23 44.29 0.5M
2023-12-27 46.11 46.60 45.10 45.83 0.6M
2023-12-26 46.70 46.81 45.37 46.33 0.5M
2023-12-22 45.91 47.19 45.72 46.44 0.6M
2023-12-21 44.84 45.80 44.41 45.56 0.5M
2023-12-20 44.11 45.86 44.00 44.54 1.0M
2023-12-19 43.76 44.71 43.50 44.49 0.6M
2023-12-18 43.49 44.54 42.50 43.63 0.9M
2023-12-15 40.76 43.07 40.76 42.78 2.0M
2023-12-14 39.67 41.02 38.87 40.68 1.1M
2023-12-13 38.46 39.64 37.88 39.48 0.9M
2023-12-12 37.13 38.52 36.43 38.00 1.1M
2023-12-11 38.71 38.73 37.15 37.55 1.3M
2023-12-08 38.76 39.65 38.62 39.36 1.0M
2023-12-07 42.25 42.31 37.42 38.69 2.0M
2023-12-06 43.93 44.53 42.28 42.47 0.8M
2023-12-05 44.25 45.06 44.00 44.04 0.6M
2023-12-04 43.73 44.90 43.55 44.25 0.8M
2023-12-01 42.38 43.98 42.20 43.74 0.8M
2023-11-30 41.65 42.60 41.34 42.36 1.0M
2023-11-29 42.22 42.40 40.19 41.65 1.3M
2023-11-28 44.10 44.14 42.06 42.23 1.1M
2023-11-27 44.20 44.33 43.29 44.14 0.9M
2023-11-24 42.35 44.33 42.35 44.05 0.5M
2023-11-22 41.86 42.31 41.11 42.30 0.8M
2023-11-21 42.37 42.46 41.46 41.99 0.8M
2023-11-20 39.40 43.12 39.40 42.72 1.7M
2023-11-17 37.49 39.90 37.49 39.09 1.2M
2023-11-16 37.03 37.88 37.03 37.37 0.5M
2023-11-15 37.03 38.10 36.73 37.21 0.8M
2023-11-14 37.50 37.58 36.18 37.00 0.9M
2023-11-13 36.50 37.68 36.48 37.32 1.0M
2023-11-10 35.50 36.46 35.13 36.19 0.7M
2023-11-09 36.34 36.47 35.12 35.38 0.6M
2023-11-08 36.80 36.86 35.43 35.80 0.9M
2023-11-07 37.38 37.95 36.88 36.98 0.9M
2023-11-06 38.00 38.15 36.83 37.72 1.4M
2023-11-03 37.63 38.24 35.76 38.07 1.5M
2023-11-02 35.44 39.15 35.07 38.79 1.9M
2023-11-01 32.56 35.23 32.49 34.77 1.4M
2023-10-31 30.61 32.02 30.61 31.97 0.9M
2023-10-30 31.67 31.67 30.06 30.37 0.7M
2023-10-27 31.90 32.06 31.14 31.52 0.5M
2023-10-26 31.24 32.08 30.80 31.75 1.1M
2023-10-25 31.16 31.50 31.00 31.22 0.7M
2023-10-24 30.48 31.38 30.48 31.16 0.7M
2023-10-23 30.03 30.95 29.37 30.40 0.7M
2023-10-20 29.62 30.36 29.26 30.05 0.8M
2023-10-19 29.93 30.36 29.44 29.62 0.9M
2023-10-18 31.02 31.91 30.95 31.15 1.2M
2023-10-17 31.05 31.67 30.76 31.07 0.7M
2023-10-16 31.45 32.09 30.58 30.98 0.7M
2023-10-13 30.63 31.04 30.14 30.49 0.6M
2023-10-12 31.25 31.41 30.17 30.40 0.6M
2023-10-11 30.66 30.91 30.06 30.84 0.5M
2023-10-10 29.85 31.22 29.77 30.66 0.9M
2023-10-09 29.40 29.78 28.82 29.64 0.9M
2023-10-06 28.26 29.24 27.98 29.06 0.9M
2023-10-05 26.78 28.23 26.78 28.16 0.8M
2023-10-04 26.35 26.95 25.58 26.82 1.0M
2023-10-03 28.44 28.50 26.27 26.69 1.4M
2023-10-02 29.10 30.25 28.02 28.74 1.9M
2023-09-29 29.30 29.37 28.43 28.73 0.9M
2023-09-28 29.02 29.32 28.79 29.25 0.7M
2023-09-27 29.49 29.69 28.86 29.06 0.5M
2023-09-26 29.35 30.02 29.04 29.17 0.8M
2023-09-25 29.31 29.66 28.52 29.47 0.8M
2023-09-22 28.20 29.61 28.20 29.38 1.1M
2023-09-21 27.59 28.68 27.44 28.14 0.7M
2023-09-20 27.41 27.98 27.41 27.61 0.7M
2023-09-19 28.15 28.38 27.40 27.41 0.7M
2023-09-18 27.38 28.54 27.38 28.01 0.8M
2023-09-15 27.34 27.69 27.21 27.28 1.2M
2023-09-14 27.65 28.31 27.34 27.43 0.7M
2023-09-13 27.86 28.22 27.34 27.35 0.6M
2023-09-12 28.15 28.69 27.73 27.80 0.7M
2023-09-11 28.19 28.43 27.60 28.08 0.7M
2023-09-08 28.29 28.46 27.70 27.96 0.6M
2023-09-07 27.70 28.49 27.62 28.33 0.6M
2023-09-06 27.18 27.79 27.00 27.70 0.4M
2023-09-05 27.22 27.62 26.71 27.34 0.6M
2023-09-01 26.25 27.18 26.12 27.09 0.7M
2023-08-31 25.29 26.11 25.10 25.80 0.5M
2023-08-30 25.25 25.47 24.87 25.30 0.4M
2023-08-29 25.39 25.53 25.08 25.37 0.2M
2023-08-28 25.05 25.63 25.05 25.22 0.3M
2023-08-25 25.30 25.46 24.68 24.96 0.3M
2023-08-24 25.72 25.98 25.14 25.21 0.4M
2023-08-23 25.38 25.79 25.00 25.76 0.4M
2023-08-22 25.06 25.83 25.00 25.67 0.5M
2023-08-21 24.87 25.10 24.70 24.97 0.5M
2023-08-18 24.28 24.74 24.17 24.61 0.5M
2023-08-17 25.04 25.35 24.59 24.62 0.4M
2023-08-16 25.39 25.75 24.65 24.66 0.5M
2023-08-15 24.63 25.78 24.54 25.61 0.8M
2023-08-14 25.10 25.10 24.32 24.82 1.1M
2023-08-11 26.00 26.23 25.28 25.44 0.9M
2023-08-10 27.54 27.75 26.24 26.24 0.8M
2023-08-09 27.52 28.26 27.34 27.63 1.0M
2023-08-08 29.08 29.20 28.26 28.36 0.9M
2023-08-07 28.48 29.20 28.33 29.16 1.0M
2023-08-04 28.09 28.68 27.67 28.33 0.9M
2023-08-03 27.86 28.52 27.30 27.95 0.9M
2023-08-02 28.79 29.34 28.01 28.22 1.3M
2023-08-01 29.74 30.00 29.06 29.54 1.1M
2023-07-31 29.60 30.09 29.16 29.74 0.8M
2023-07-28 28.74 29.36 28.55 29.19 0.9M
2023-07-27 27.72 29.00 27.48 28.24 1.0M
2023-07-26 27.00 27.75 26.90 27.57 0.5M
2023-07-25 27.20 27.81 26.81 27.35 0.5M
2023-07-24 25.82 27.17 25.75 27.16 1.0M
2023-07-21 26.16 26.23 25.00 25.68 0.5M
2023-07-20 26.44 26.47 25.89 26.17 0.5M
2023-07-19 25.21 26.19 25.10 26.18 0.5M
2023-07-18 24.65 25.01 24.57 24.93 0.3M
2023-07-17 24.65 24.76 24.34 24.70 0.3M
2023-07-14 25.46 25.47 24.26 24.53 0.7M
2023-07-13 25.78 25.92 25.55 25.70 0.4M
2023-07-12 26.14 26.30 25.52 25.68 0.3M
2023-07-11 26.00 26.46 25.71 25.93 0.5M
2023-07-10 25.82 26.34 25.55 25.71 0.4M
2023-07-07 25.71 26.58 25.65 26.22 0.4M
2023-07-06 25.82 25.95 25.10 25.71 0.5M
2023-07-05 25.96 26.63 25.76 26.07 0.5M
2023-07-03 25.76 26.36 25.75 25.96 0.3M
2023-06-30 25.39 25.94 25.08 25.65 0.5M
2023-06-29 24.61 25.41 24.57 25.17 0.4M
2023-06-28 23.98 24.44 23.90 24.40 0.4M
2023-06-27 24.05 24.47 23.92 24.06 0.4M
2023-06-26 24.20 24.63 24.01 24.01 0.4M
2023-06-23 25.00 25.00 24.10 24.17 1.3M
2023-06-22 24.80 25.18 24.53 25.13 0.4M
2023-06-21 24.32 25.29 24.28 24.83 0.5M
2023-06-20 24.59 24.59 24.02 24.32 0.4M
2023-06-16 25.11 25.20 24.34 24.47 0.9M
2023-06-15 24.48 24.85 24.20 24.85 0.4M
2023-06-14 24.25 24.68 24.24 24.46 0.5M
2023-06-13 23.63 24.24 23.61 24.19 0.6M
2023-06-12 23.60 23.65 23.33 23.40 0.5M
2023-06-09 23.38 23.82 23.28 23.64 0.4M
2023-06-08 23.64 23.89 23.39 23.46 0.5M
2023-06-07 23.38 23.68 23.09 23.55 0.4M
2023-06-06 23.09 23.38 22.62 23.20 0.5M
2023-06-05 23.95 24.25 23.16 23.39 0.5M
2023-06-02 24.26 24.40 23.56 24.08 0.4M
2023-06-01 23.27 24.00 23.21 23.99 0.4M
2023-05-31 23.30 23.67 23.02 23.08 0.8M
2023-05-30 24.24 24.35 23.31 23.37 0.5M
2023-05-26 24.41 24.63 24.05 24.28 0.5M
2023-05-25 24.32 25.56 24.10 24.33 0.8M
2023-05-24 24.09 24.10 22.44 23.32 0.7M
2023-05-23 24.15 24.42 23.77 23.85 0.6M
2023-05-22 23.86 24.42 23.67 24.09 0.7M
2023-05-19 22.83 24.01 22.72 23.79 0.7M
2023-05-18 22.00 22.57 21.75 22.50 0.5M
2023-05-17 21.50 22.05 21.41 21.93 0.5M
2023-05-16 21.50 21.75 21.25 21.27 0.4M
2023-05-15 21.94 22.17 21.73 21.79 0.4M
2023-05-12 21.91 22.33 21.71 21.79 0.4M
2023-05-11 21.67 22.30 21.55 21.92 0.5M
2023-05-10 21.60 21.91 21.11 21.88 0.4M
2023-05-09 22.02 22.02 21.35 21.48 0.8M
2023-05-08 22.00 22.62 21.68 22.25 1.1M
2023-05-05 21.30 22.06 21.07 21.11 0.8M
2023-05-04 21.78 22.00 21.51 21.90 0.8M
2023-05-03 21.90 22.25 21.59 21.98 0.9M
2023-05-02 22.42 22.43 21.02 21.88 1.0M
2023-05-01 22.27 22.93 21.85 22.36 1.4M
2023-04-28 21.89 22.43 21.78 22.22 0.9M
2023-04-27 21.65 22.01 21.21 21.94 0.5M
2023-04-26 21.59 22.03 21.57 21.62 0.4M
2023-04-25 22.00 22.09 21.35 21.55 0.4M
2023-04-24 21.86 22.51 21.84 22.34 0.3M
2023-04-21 22.00 22.00 21.37 21.88 0.4M
2023-04-20 21.40 21.69 21.34 21.69 0.4M
2023-04-19 22.20 22.24 21.12 21.56 0.5M
2023-04-18 22.20 22.53 22.07 22.43 0.3M
2023-04-17 21.66 22.45 21.57 22.36 0.5M
2023-04-14 21.26 21.70 21.15 21.66 0.4M
2023-04-13 20.76 21.53 20.69 21.23 0.6M
2023-04-12 20.24 20.86 20.16 20.75 0.5M
2023-04-11 19.66 20.35 19.25 20.15 0.7M
2023-04-10 19.68 20.19 19.65 19.79 0.6M
2023-04-06 20.01 20.01 19.55 19.65 0.3M
2023-04-05 19.87 20.11 19.41 20.02 0.7M
2023-04-04 20.31 20.46 19.79 20.02 0.6M
2023-04-03 20.28 20.28 19.59 19.82 0.5M
2023-03-31 19.58 20.00 19.46 19.94 0.7M
2023-03-30 20.57 20.57 19.20 19.52 0.9M
2023-03-29 21.06 21.20 20.42 20.58 0.4M
2023-03-28 20.70 20.90 20.53 20.74 0.4M
2023-03-27 20.88 20.96 20.35 20.74 0.5M
2023-03-24 20.32 20.96 20.23 20.66 0.4M
2023-03-23 21.73 22.03 20.35 20.66 0.6M
2023-03-22 21.68 22.03 21.16 21.49 0.5M
2023-03-21 21.36 21.95 21.28 21.81 0.6M
2023-03-20 19.88 20.73 19.68 20.49 0.5M
2023-03-17 19.95 20.18 19.19 19.52 0.9M
2023-03-16 19.77 20.41 19.30 20.25 0.6M
2023-03-15 20.58 20.58 19.42 20.09 0.8M
2023-03-14 20.74 21.66 20.74 21.53 0.5M
2023-03-13 20.77 21.15 20.10 20.65 0.8M
2023-03-10 22.01 22.24 21.11 21.24 0.6M
2023-03-09 22.56 22.68 22.07 22.09 0.5M
2023-03-08 22.27 22.58 22.09 22.46 0.5M
2023-03-07 21.97 22.15 21.58 22.06 0.6M
2023-03-06 22.53 22.59 21.85 22.13 0.6M
2023-03-03 22.20 22.54 21.80 22.49 0.5M
2023-03-02 22.39 22.39 22.01 22.29 0.6M
2023-03-01 22.00 22.77 22.00 22.56 0.5M
2023-02-28 22.32 22.39 21.92 21.95 1.4M
2023-02-27 22.00 22.33 21.94 22.19 0.5M
2023-02-24 22.17 22.34 21.77 21.89 0.6M
2023-02-23 21.90 22.40 21.63 22.27 0.5M
2023-02-22 21.82 21.98 21.28 21.47 0.6M
2023-02-21 21.53 22.08 21.30 21.93 0.8M
2023-02-17 22.08 22.12 21.59 21.69 0.6M
2023-02-16 22.20 22.37 21.89 22.20 0.6M
2023-02-15 21.83 22.30 21.43 22.26 0.6M
2023-02-14 22.26 22.26 21.51 22.16 0.9M
2023-02-13 22.59 23.51 22.40 23.34 1.5M
2023-02-10 22.50 22.62 22.20 22.51 0.7M
2023-02-09 22.30 22.49 21.79 22.36 0.6M
2023-02-08 22.01 22.29 21.50 22.06 0.5M
2023-02-07 21.63 21.99 21.30 21.97 0.7M
2023-02-06 21.78 22.03 21.25 21.74 0.9M
2023-02-03 22.11 23.07 21.99 22.26 1.2M
2023-02-02 22.38 22.42 21.29 22.06 0.9M
2023-02-01 20.41 22.30 20.10 22.12 2.1M
2023-01-31 19.45 19.89 19.05 19.85 0.5M
2023-01-30 18.62 19.99 18.49 19.49 0.7M
2023-01-27 18.30 18.96 18.30 18.64 0.5M
2023-01-26 18.18 18.32 17.78 18.32 0.5M
2023-01-25 17.65 18.10 17.32 18.05 0.4M
2023-01-24 16.63 18.28 16.63 17.75 0.4M
2023-01-23 18.42 18.42 18.10 18.14 0.4M
2023-01-20 18.15 18.52 17.79 18.44 0.4M
2023-01-19 17.35 18.18 17.24 18.00 0.9M
2023-01-18 18.37 18.57 17.34 17.36 0.7M
2023-01-17 18.00 18.09 17.60 17.98 0.5M
2023-01-13 17.22 17.91 17.08 17.83 0.4M
2023-01-12 16.92 17.49 16.70 17.31 0.4M
2023-01-11 16.67 17.07 16.52 16.83 0.5M
2023-01-10 16.30 16.57 16.12 16.40 0.8M
2023-01-09 16.65 16.95 16.50 16.58 0.7M
2023-01-06 16.14 16.66 16.08 16.36 0.7M
2023-01-05 17.10 17.25 15.81 15.96 1.1M
2023-01-04 17.76 17.98 17.29 17.46 0.8M
2023-01-03 18.96 19.00 18.04 18.16 0.6M