Altisource Portfolio Solutions S.A.

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