Dorian LPG Ltd (0DA)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.02 | 4.19235511714 | 24.33 | 25.28 | 23.28 | 606 | 24.48541281 | DE |
| 4 | 2.47 | 10.7954545455 | 22.88 | 25.28 | 21.8 | 893 | 23.56037191 | DE |
| 12 | -4.61 | -15.3871829105 | 29.96 | 30.41 | 21.19 | 964 | 24.70747719 | DE |
| 26 | -11.449999 | -31.1141285629 | 36.799999 | 39.15 | 21.19 | 727 | 28.45168251 | DE |
| 52 | -14.6 | -36.5456821026 | 39.95 | 47.29 | 21.19 | 859 | 33.53241351 | DE |
| 156 | 1.5 | 6.2893081761 | 23.85 | 47.29 | 21.19 | 956 | 33.98412034 | DE |
| 260 | 1.5 | 6.2893081761 | 23.85 | 47.29 | 21.19 | 956 | 33.98412034 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 25.16 | 0.64 | 2.61 | 24.69 | 25.28 | 24.69 | 1432 |
| 1736458020 | 24.52 | 0.47 | 1.95 | 24.54 | 24.54 | 24.52 | 150 |
| 1736371620 | 24.05 | 0.71 | 3.04 | 24.33 | 24.45 | 23.87 | 453 |
| 1736285220 | 23.34 | -0.56 | -2.34 | 23.59 | 23.63 | 23.28 | 344 |
| 1736198820 | 23.9 | -0.41 | -1.69 | 24.33 | 24.37 | 23.9 | 649 |
| 1735939620 | 24.31 | -0.14 | -0.57 | 24.9 | 25.26 | 24.24 | 2342 |
| 1735853220 | 24.45 | 1.12 | 4.80 | 23.73 | 24.89 | 23.5 | 1002 |
| 1735594020 | 23.33 | 0.53 | 2.32 | 23.03 | 23.33 | 23.02 | 922 |
| 1735334820 | 22.8 | -0.15 | -0.65 | 23.06 | 23.06 | 22.62 | 906 |
| 1734989220 | 22.95 | 0.99 | 4.51 | 22.36 | 23.25 | 22.03 | 1106 |
| 1734730020 | 21.96 | -0.44 | -1.96 | 22.37 | 22.37 | 21.96 | 156 |
| 1734643620 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1734557220 | 22.4 | 0.39 | 1.77 | 22.4 | 22.4 | 22.4 | 150 |
| 1734470820 | 22.01 | -0.37 | -1.65 | 22.04 | 22.04 | 21.8 | 96 |
| 1734384420 | 22.38 | -0.17 | -0.75 | 22.88 | 23.5 | 22.29 | 2795 |
| 1734125220 | 22.55 | -0.3 | -1.31 | 23.08 | 23.08 | 22.55 | 1072 |
| 1734038820 | 22.85 | -0.41 | -1.76 | 22.93 | 23.03 | 22.85 | 322 |
| 1733952420 | 23.26 | 0.33 | 1.44 | 23.02 | 23.59 | 22.89 | 529 |
| 1733866020 | 22.93 | 1.15 | 5.28 | 21.79 | 22.93 | 21.79 | 494 |
| 1733779620 | 21.78 | 0.47 | 2.21 | 21.19 | 22.01 | 21.19 | 2054 |
| 1733520420 | 21.309999 | -0.74 | -3.36 | 21.94 | 22.28 | 21.29 | 2042 |
| 1733434020 | 22.05 | -0.24 | -1.08 | 22.11 | 22.12 | 22.05 | 460 |
| 1733347620 | 22.29 | -0.74 | -3.21 | 23.39 | 23.42 | 22.29 | 3583 |
| 1733261220 | 23.03 | -0.14 | -0.60 | 23.37 | 23.37 | 22.75 | 66 |
| 1733174820 | 23.17 | 0.13 | 0.56 | 23.12 | 23.39 | 23.12 | 183 |
| 1732915620 | 23.04 | 0.05 | 0.22 | 23.32 | 23.32 | 22.93 | 955 |
| 1732829220 | 22.99 | -0.17 | -0.73 | 22.98 | 23 | 22.97 | 383 |
| 1732742820 | 23.16 | -0.34 | -1.45 | 23.27 | 23.67 | 23.12 | 623 |
| 1732656420 | 23.5 | -0.78 | -3.21 | 24.09 | 24.29 | 23.5 | 676 |
| 1732570020 | 24.28 | -0.07 | -0.29 | 24.97 | 24.97 | 23.91 | 1125 |
| 1732310820 | 24.35 | 0.19 | 0.79 | 24.26 | 24.35 | 24.26 | 54 |
| 1732224420 | 24.16 | 0.16 | 0.67 | 24.22 | 24.6 | 23.91 | 1428 |
| 1732138020 | 24 | -0.27 | -1.11 | 24.63 | 24.63 | 24 | 253 |
| 1732051620 | 24.27 | -0.51 | -2.06 | 24.57 | 24.8 | 24.27 | 481 |
| 1731965220 | 24.78 | -0.15 | -0.60 | 24.86 | 24.86 | 24.44 | 257 |
| 1731705960 | 24.93 | -1.47 | -5.57 | 26.13 | 26.13 | 24.8 | 236 |
| 1731619560 | 26.4 | 0.67 | 2.60 | 25.75 | 26.57 | 25.75 | 2914 |
| 1731533160 | 25.73 | 0.86 | 3.46 | 24.94 | 25.73 | 24.94 | 176 |
| 1731446820 | 24.87 | -0.26 | -1.03 | 24.99 | 24.99 | 24.87 | 51 |
| 1731360420 | 25.13 | 0.18 | 0.72 | 24.74 | 25.13 | 24.3 | 1370 |
| 1731101220 | 24.95 | -0.66 | -2.58 | 25.41 | 25.42 | 24.8 | 1485 |
| 1731014760 | 25.61 | -0.62 | -2.36 | 26.04 | 26.41 | 25.61 | 519 |
| 1730928360 | 26.23 | 1.59 | 6.45 | 25.73 | 26.32 | 25.72 | 1301 |
| 1730841960 | 24.64 | -1.78 | -6.74 | 26.1 | 26.7 | 24.64 | 2436 |
| 1730755560 | 26.42 | -0.49 | -1.82 | 27.1 | 27.1 | 26.42 | 1326 |
| 1730496360 | 26.91 | 0.4 | 1.51 | 26.75 | 27.45 | 26.75 | 559 |
| 1730409960 | 26.51 | -0.6 | -2.21 | 27.51 | 27.51 | 26.48 | 2153 |
| 1730323560 | 27.11 | -1.21 | -4.27 | 28.01 | 28.22 | 27.11 | 1626 |
| 1730237160 | 28.32 | -0.1 | -0.35 | 28.57 | 28.57 | 28.23 | 307 |
| 1730150760 | 28.42 | 0.12 | 0.42 | 29.06 | 29.06 | 28.42 | 413 |
| 1729888020 | 28.3 | 0.13 | 0.46 | 27.85 | 28.3 | 27.85 | 505 |
| 1729801560 | 28.17 | 0.01 | 0.04 | 28.32 | 28.52 | 27.88 | 508 |
| 1729715160 | 28.16 | -1.55 | -5.22 | 29.4 | 29.49 | 28.16 | 1111 |
| 1729628760 | 29.71 | -0.44 | -1.46 | 29.98 | 30.41 | 29.55 | 2113 |
| 1729542360 | 30.15 | -0.13 | -0.43 | 29.96 | 30.34 | 29.71 | 1378 |
| 1729283160 | 30.28 | -0.16 | -0.53 | 30.51 | 30.51 | 30.16 | 200 |
| 1729196760 | 30.44 | -0.16 | -0.52 | 30.27 | 30.77 | 30.27 | 265 |
| 1729110360 | 30.6 | -0.45 | -1.45 | 30.61 | 31.2 | 30.6 | 266 |
| 1729023960 | 31.05 | -0.68 | -2.14 | 32.07 | 32.18 | 31.05 | 2025 |
| 1728937620 | 31.73 | -0.47 | -1.46 | 32.5 | 32.56 | 31.69 | 1065 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
