Altisource Portfolio Solutions S.A. (ASPS)
0.72
-0.00 (-0.46%)
Mar 28, 2025, 10:43 AM - Market open
ASPS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.71 | 0.78 | 0.67 | 0.72 | 0.03 | 4.35% | 57,270 |
| Mar 26, 2025 | 0.67 | 0.72 | 0.67 | 0.69 | 0.01 | 1.47% | 97,605 |
| Mar 25, 2025 | 0.69 | 0.72 | 0.67 | 0.68 | 0.00 | 0.00% | 128,339 |
| Mar 24, 2025 | 0.72 | 0.80 | 0.67 | 0.68 | -0.05 | -6.85% | 222,547 |
| Mar 21, 2025 | 0.79 | 0.84 | 0.72 | 0.73 | -0.07 | -8.75% | 259,557 |
| Mar 20, 2025 | 0.89 | 0.89 | 0.80 | 0.80 | -0.09 | -10.11% | 37,100 |
| Mar 19, 2025 | 0.95 | 0.95 | 0.87 | 0.89 | -0.03 | -3.26% | 61,500 |
| Mar 18, 2025 | 0.90 | 0.92 | 0.85 | 0.92 | 0.04 | 4.55% | 56,317 |
| Mar 17, 2025 | 0.86 | 0.91 | 0.85 | 0.88 | 0.02 | 2.33% | 49,905 |
| Mar 14, 2025 | 0.92 | 0.92 | 0.82 | 0.86 | -0.03 | -3.37% | 97,320 |
| Mar 13, 2025 | 0.73 | 0.94 | 0.71 | 0.89 | 0.14 | 18.67% | 191,426 |
| Mar 12, 2025 | 0.75 | 0.75 | 0.71 | 0.75 | -0.04 | -5.06% | 211,800 |
| Mar 11, 2025 | 0.82 | 0.82 | 0.72 | 0.79 | -0.04 | -4.82% | 127,100 |
| Mar 10, 2025 | 0.85 | 0.88 | 0.78 | 0.83 | -0.01 | -1.19% | 140,422 |
| Mar 7, 2025 | 0.75 | 0.84 | 0.66 | 0.84 | 0.12 | 16.67% | 217,500 |
| Mar 6, 2025 | 0.69 | 0.73 | 0.66 | 0.72 | 0.04 | 5.88% | 148,915 |
| Mar 5, 2025 | 0.69 | 0.74 | 0.66 | 0.68 | -0.03 | -4.23% | 42,300 |
| Mar 4, 2025 | 0.74 | 0.75 | 0.65 | 0.71 | 0.03 | 4.41% | 151,810 |
| Mar 3, 2025 | 0.70 | 0.73 | 0.66 | 0.68 | -0.01 | -1.45% | 182,300 |
| Feb 28, 2025 | 0.70 | 0.72 | 0.65 | 0.69 | 0.00 | 0.00% | 86,428 |
| Feb 27, 2025 | 0.75 | 0.77 | 0.69 | 0.69 | -0.04 | -5.48% | 85,000 |
| Feb 26, 2025 | 0.72 | 0.77 | 0.70 | 0.73 | 0.00 | 0.00% | 117,933 |
| Feb 25, 2025 | 0.73 | 0.74 | 0.68 | 0.73 | 0.01 | 1.39% | 258,348 |
| Feb 24, 2025 | 0.71 | 0.75 | 0.69 | 0.72 | 0.01 | 1.41% | 122,000 |
| Feb 21, 2025 | 0.76 | 0.77 | 0.70 | 0.71 | -0.02 | -2.74% | 91,300 |
| Feb 20, 2025 | 0.81 | 0.84 | 0.71 | 0.73 | -0.05 | -6.41% | 136,400 |
| Feb 19, 2025 | 0.75 | 0.81 | 0.75 | 0.78 | 0.03 | 4.00% | 178,600 |
| Feb 18, 2025 | 0.78 | 0.81 | 0.74 | 0.75 | -0.09 | -10.71% | 202,517 |
| Feb 14, 2025 | 1.16 | 1.16 | 0.79 | 0.84 | -0.31 | -26.96% | 454,282 |
| Feb 13, 2025 | 0.97 | 1.16 | 0.97 | 1.15 | 0.19 | 19.79% | 254,700 |
| Feb 12, 2025 | 1.01 | 1.03 | 0.96 | 0.96 | -0.04 | -4.00% | 211,376 |
| Feb 11, 2025 | 1.06 | 1.06 | 0.94 | 1.00 | -0.06 | -5.66% | 211,376 |
| Feb 10, 2025 | 0.95 | 1.06 | 0.92 | 1.06 | 0.12 | 12.77% | 232,300 |
| Feb 7, 2025 | 0.95 | 0.99 | 0.81 | 0.94 | 0.00 | 0.00% | 94,728 |
| Feb 6, 2025 | 0.89 | 0.98 | 0.81 | 0.94 | 0.07 | 8.05% | 340,402 |
| Feb 5, 2025 | 0.72 | 0.88 | 0.70 | 0.87 | 0.16 | 22.54% | 189,292 |
| Feb 4, 2025 | 0.65 | 0.71 | 0.65 | 0.71 | 0.06 | 9.23% | 142,773 |
| Feb 3, 2025 | 0.67 | 0.68 | 0.65 | 0.65 | -0.02 | -2.99% | 56,973 |
| Jan 31, 2025 | 0.68 | 0.72 | 0.66 | 0.67 | -0.03 | -4.29% | 91,800 |
| Jan 30, 2025 | 0.62 | 0.70 | 0.62 | 0.70 | 0.07 | 11.11% | 110,543 |
| Jan 29, 2025 | 0.68 | 0.69 | 0.63 | 0.63 | -0.07 | -10.00% | 127,038 |
| Jan 28, 2025 | 0.69 | 0.75 | 0.65 | 0.70 | -0.01 | -1.41% | 22,636 |
| Jan 27, 2025 | 0.70 | 0.74 | 0.69 | 0.71 | -0.01 | -1.39% | 32,892 |
| Jan 24, 2025 | 0.69 | 0.75 | 0.69 | 0.72 | 0.01 | 1.41% | 50,030 |
| Jan 23, 2025 | 0.71 | 0.73 | 0.68 | 0.71 | 0.03 | 4.41% | 69,943 |
| Jan 22, 2025 | 0.67 | 0.70 | 0.67 | 0.68 | -0.01 | -1.45% | 61,119 |
| Jan 21, 2025 | 0.71 | 0.72 | 0.66 | 0.69 | 0.04 | 6.15% | 62,300 |
| Jan 17, 2025 | 0.66 | 0.70 | 0.64 | 0.65 | -0.01 | -1.52% | 81,100 |
| Jan 16, 2025 | 0.67 | 0.68 | 0.63 | 0.66 | -0.03 | -4.35% | 110,700 |
| Jan 15, 2025 | 0.71 | 0.73 | 0.68 | 0.69 | -0.01 | -1.43% | 31,142 |