Altisource Portfolio Solutions SA (ASPS)
NASDAQ
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 | -0.08 | -6.66666666667 | 1.2 | 1.255 | 1.07 | 43856 | 1.15187678 | CS |
| 4 | -0.05 | -4.2735042735 | 1.17 | 1.27 | 0.99 | 59599 | 1.11734508 | CS |
| 12 | -0.18 | -13.8461538462 | 1.3 | 1.64 | 0.99 | 119377 | 1.23514667 | CS |
| 26 | -1.36 | -54.8387096774 | 2.48 | 2.5 | 0.99 | 122739 | 1.5094392 | CS |
| 52 | -3.07 | -73.2696897375 | 4.19 | 4.6999 | 0.99 | 117297 | 2.39467937 | CS |
| 156 | -9.07 | -89.0088321884 | 10.19 | 17.67 | 0.99 | 109864 | 6.24573816 | CS |
| 260 | -19.25 | -94.5017182131 | 20.37 | 23.58 | 0.99 | 110954 | 8.31606243 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 1.11 | -0.02 | -1.77 | 1.12 | 1.16 | 1.07 | 46602 |
| 1727130900 | 1.1299999 | -0.02 | -1.74 | 1.1399999 | 1.1399999 | 1.1099 | 27030 |
| 1726871700 | 1.15 | -0.01 | -0.86 | 1.17 | 1.18 | 1.1299999 | 38971 |
| 1726785300 | 1.16 | -0.03 | -2.52 | 1.1601 | 1.2 | 1.1299999 | 43638 |
| 1726698900 | 1.19 | 0 | 0.00 | 1.2299 | 1.2549999 | 1.19 | 58313 |
| 1726612500 | 1.19 | 0.01 | 0.85 | 1.19 | 1.27 | 1.165 | 95121 |
| 1726526100 | 1.18 | 0.01 | 0.85 | 1.17 | 1.2 | 1.1399999 | 70670 |
| 1726266900 | 1.17 | 0.08 | 7.34 | 1.17 | 1.18 | 1.1 | 62800 |
| 1726180500 | 1.09 | 0.03 | 2.83 | 1.1 | 1.12 | 1.06 | 17413 |
| 1726094100 | 1.06 | 0.02 | 1.92 | 1.04 | 1.0601 | 1.03 | 29742 |
| 1726007700 | 1.04 | 0 | 0.00 | 1.05 | 1.11 | 1.03 | 97622 |
| 1725921300 | 1.04 | -0.03 | -2.80 | 1.08 | 1.09 | 0.99 | 146401 |
| 1725662100 | 1.07 | -0.01 | -0.93 | 1.091 | 1.091 | 1.05 | 39793 |
| 1725575700 | 1.08 | 0.02 | 1.89 | 1.085 | 1.1 | 1.05 | 83466 |
| 1725489300 | 1.06 | -0.06 | -5.36 | 1.12 | 1.17 | 1.06 | 59745 |
| 1725402900 | 1.12 | -0.04 | -3.45 | 1.16 | 1.1631 | 1.12 | 42552 |
| 1725057300 | 1.16 | 0.01 | 0.87 | 1.1299999 | 1.1987 | 1.1299999 | 31482 |
| 1724970900 | 1.15 | -0.02 | -1.71 | 1.19 | 1.19 | 1.1299999 | 37623 |
| 1724884500 | 1.17 | -0.02 | -1.68 | 1.17 | 1.23 | 1.15 | 88455 |
| 1724798100 | 1.19 | -0.06 | -4.80 | 1.25 | 1.2995 | 1.17 | 45348 |
| 1724711700 | 1.25 | 0.05 | 4.17 | 1.22 | 1.28 | 1.21 | 102763 |
| 1724452500 | 1.2 | -0.05 | -4.00 | 1.22 | 1.25 | 1.17 | 110008 |
| 1724366100 | 1.25 | 0.06 | 5.04 | 1.29 | 1.5 | 1.1 | 587218 |
| 1724279700 | 1.19 | 0.09 | 8.18 | 1.12 | 1.2 | 1.12 | 108869 |
| 1724193300 | 1.1 | -0.04 | -3.51 | 1.1299999 | 1.19 | 1.1 | 26478 |
| 1724106900 | 1.1399999 | 0.06 | 5.56 | 1.09 | 1.19 | 1.0801 | 137040 |
| 1723847700 | 1.08 | 0.06 | 5.88 | 1.04 | 1.08 | 1.02 | 84880 |
| 1723761300 | 1.02 | 0.02 | 2.00 | 1.03 | 1.05 | 1 | 117228 |
| 1723674900 | 1 | -0.1 | -9.09 | 1.11 | 1.12 | 1 | 203228 |
| 1723588500 | 1.1 | 0.01 | 0.92 | 1.1 | 1.12 | 1.05 | 135590 |
| 1723502100 | 1.09 | -0.04 | -3.54 | 1.19 | 1.23 | 1.07 | 145599 |
| 1723242900 | 1.1299999 | -0.3 | -20.98 | 1.41 | 1.499 | 1.075 | 411460 |
| 1723156500 | 1.43 | -0.1 | -6.54 | 1.47 | 1.53 | 1.41 | 121672 |
| 1723070100 | 1.53 | -0.04 | -2.55 | 1.56 | 1.6 | 1.48 | 78829 |
| 1722983700 | 1.57 | 0.02 | 1.29 | 1.59 | 1.6399999 | 1.52 | 102369 |
| 1722897300 | 1.55 | 0.15 | 10.71 | 1.3799999 | 1.58 | 1.362 | 277810 |
| 1722638100 | 1.4 | 0.05 | 3.70 | 1.32 | 1.45 | 1.25 | 126322 |
| 1722551700 | 1.35 | 0.02 | 1.50 | 1.3899999 | 1.42 | 1.28 | 131187 |
| 1722465300 | 1.33 | 0.02 | 1.53 | 1.32 | 1.405 | 1.29 | 124713 |
| 1722378900 | 1.31 | -0.04 | -2.96 | 1.35 | 1.3899999 | 1.29 | 60469 |
| 1722292500 | 1.35 | -0.08 | -5.59 | 1.44 | 1.5 | 1.3 | 95091 |
| 1722033300 | 1.43 | 0.05 | 3.62 | 1.4 | 1.48 | 1.3 | 123133 |
| 1721946900 | 1.3799999 | 0.1 | 7.81 | 1.25 | 1.4 | 1.2 | 96885 |
| 1721860500 | 1.28 | 0.05 | 4.07 | 1.27 | 1.3608 | 1.2434 | 114843 |
| 1721774100 | 1.23 | -0.07 | -5.38 | 1.29 | 1.31 | 1.21 | 51249 |
| 1721687700 | 1.3 | -0.05 | -3.70 | 1.36 | 1.36 | 1.28 | 50861 |
| 1721428500 | 1.35 | 0 | 0.00 | 1.362 | 1.3799999 | 1.3 | 34609 |
| 1721342100 | 1.35 | -0.05 | -3.57 | 1.42 | 1.45 | 1.3039 | 55705 |
| 1721255700 | 1.4 | 0.01 | 0.72 | 1.3899999 | 1.42 | 1.34 | 32402 |
| 1721169300 | 1.3899999 | 0.02 | 1.46 | 1.36 | 1.44 | 1.35 | 95999 |
| 1721082900 | 1.37 | -0.05 | -3.52 | 1.4 | 1.4332 | 1.35 | 93017 |
| 1720823700 | 1.42 | 0.26 | 22.41 | 1.22 | 1.43 | 1.17 | 512324 |
| 1720737300 | 1.16 | 0.12 | 11.54 | 1.08 | 1.2 | 1.07 | 114382 |
| 1720650900 | 1.04 | -0.08 | -7.14 | 1.12 | 1.15 | 1.04 | 217985 |
| 1720564500 | 1.12 | -0.05 | -4.27 | 1.16 | 1.18 | 1.085 | 403326 |
| 1720478100 | 1.17 | -0.12 | -9.30 | 1.28 | 1.32 | 1.15 | 178965 |
| 1720218900 | 1.29 | 0.02 | 1.57 | 1.33 | 1.35 | 1.2501 | 144294 |
| 1720040640 | 1.27 | -0.01 | -0.78 | 1.3 | 1.32 | 1.25 | 76445 |
| 1719959700 | 1.28 | -0.12 | -8.57 | 1.41 | 1.41 | 1.27 | 134721 |
| 1719873300 | 1.4 | -0.01 | -0.71 | 1.3899999 | 1.42 | 1.36 | 87597 |
| 1719614100 | 1.41 | -0.01 | -0.70 | 1.42 | 1.45 | 1.3899999 | 64673 |
| 1719527700 | 1.42 | -0.01 | -0.70 | 1.41 | 1.45 | 1.3701 | 86181 |
| 1719441300 | 1.43 | 0.09 | 6.72 | 1.37 | 1.45 | 1.2615 | 461335 |
| 1719354900 | 1.34 | -0.08 | -5.63 | 1.44 | 1.4497 | 1.29 | 212095 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
