ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Altisource Portfolio Solutions SA

Altisource Portfolio Solutions SA (ASPS)

1.23
-0.07
(-5.38%)
Closed July 23 4:00PM
1.23
0.00
( 0.00% )
Pre Market: 4:05AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.16-11.51079136691.391.451.21449651.31854087CS
4-0.14-10.21897810221.371.451.041524251.29723868CS
12-0.76-38.19095477391.992.111.041112411.54539324CS
26-1.99-61.8012422363.223.261.041113661.90994652CS
52-5.13-80.66037735856.366.42991.041194382.95835026CS
156-6.77-84.625817.671.041097416.77301487CS
260-19.57-94.086538461520.823.581.041088088.81862891CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
17217741001.23-0.07-5.381.291.311.2151249
17216877001.3-0.05-3.701.361.361.2850861
17214285001.3500.001.3621.37999991.334609
17213421001.35-0.05-3.571.421.451.303955705
17212557001.40.010.721.38999991.421.3432402
17211693001.38999990.021.461.361.441.3595999
17210829001.37-0.05-3.521.41.43321.3593017
17208237001.420.2622.411.221.431.17512324
17207373001.160.1211.541.081.21.07114382
17206509001.04-0.08-7.141.121.151.04217985
17205645001.12-0.05-4.271.161.181.085403326
17204781001.17-0.12-9.301.281.321.15178965
17202189001.290.021.571.331.351.2501144294
17200406401.27-0.01-0.781.31.321.2576445
17199597001.28-0.12-8.571.411.411.27134721
17198733001.4-0.01-0.711.38999991.421.3687597
17196141001.41-0.01-0.701.421.451.389999964673
17195277001.42-0.01-0.701.411.451.370186181
17194413001.430.096.721.371.451.2615461335
17193549001.34-0.08-5.631.441.44971.29212095
17192685001.42-0.08-5.331.481.51.485640
17190093001.5-0.03-1.961.571.571.4854345
17189229001.53-0.1-6.131.63999991.651.5390973
17187501001.6299999-0.14-7.911.761.831.61120257
17186637001.770.063.511.691.811.6927123
17184045001.71-0.06-3.391.751.81.737122
17183181001.770.031.721.741.81.749620
17182317001.74-0.05-2.791.781.841.7435656
17181453001.79-0.08-4.281.91.91.7655179
17180589001.87-0.07-3.611.931.951.8731054
17177997001.940.010.521.9321.9213867
17177133001.93-0-0.011.922.02999991.91126474
17176269001.93010.094.901.851.951.8441561
17175405001.84-0.1-5.151.9321.8119643
17174541001.940.063.191.931.95891.8977444
17171949001.880.15.621.781.91.7680682
17171085001.780.095.331.711.8251.7121335
17170221001.69-0.05-2.871.691.751.6858183
17169357001.740.031.751.741.79991.69135309
17165901001.710.031.791.741.841.68119318
17165037001.68-0.01-0.301.661.691.55326279
17164173001.6850.020.901.691.71.65185289
17163309001.67-0.05-2.911.711.751.66142296
17162445001.72-0.09-4.971.821.821.71108983
17159853001.81-0.08-4.231.891.941.836528
17158989001.890.031.611.881.9351.86124558
17158125001.86-0.04-2.111.921.971.84101520
17157261001.900.001.9121.8956160719
17156397001.90.063.261.871.961.8791869
17153805001.84-0.06-3.161.881.951.800172040
17152941001.90.052.701.841.9351.8455023
17152077001.850.031.651.781.95021.7840933
17151213001.82-0.14-7.141.971.99991.8196966
17150349001.96-0.09-4.392.02999992.03311.9670032
17147757002.05-0.01-0.492.072.112.0247043
17146893002.060.094.571.982.11.9376121
17146029001.97-0.02-1.011.992.041.9755594
17145165001.990.010.511.972.071.88125811
17144301001.980.010.511.952.11.84160864
17141709001.970.15.351.872.061.8416119461
17140845001.870.1710.001.781.951.772173170
17139981001.70.042.411.671.821.6272737