ASPS

Altisource Portfolio Sol... Historical Data

Company Name Stock Ticker Symbol Market Type
Altisource Portfolio Solutions SA ASPS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.27 10.68% 13.1594 17:48:55
Open Price Low Price High Price Close Price Prev Close
11.76 11.70 13.39 13.11 11.89
more quote information »

ASPS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.4913.3911.0011.44149,0951.6714.53%
1 Month11.4513.399.8011.2088,0391.7114.93%
3 Months11.2313.399.8011.5968,3941.9317.18%
6 Months12.2613.398.6811.3073,0770.89947.34%
1 Year9.8914.588.6811.6367,6223.2733.06%
3 Years20.4923.585.6111.3597,730-7.33-35.78%
5 Years25.8437.865.6117.36100,014-12.68-49.07%

ASPS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 13.11 1.22 10.26% 11.76 13.39 11.70 158,333
Sep 29 2022 11.89 0.07 0.59% 11.85 12.08 11.34 113,398
Sep 28 2022 11.82 0.51 4.51% 11.36 11.99 11.20 81,938
Sep 27 2022 11.31 -0.11 -0.96% 11.54 11.54 11.12 144,249
Sep 26 2022 11.42 0.29 2.61% 11.38 12.4399 11.21 223,094
Sep 23 2022 11.13 -0.06 -0.54% 11.49 11.52 11.00 182,795
Sep 22 2022 11.19 0.87 8.43% 10.70 11.255 10.70 143,084
Sep 21 2022 10.32 0.22 2.18% 10.20 10.3599 10.14 77,830
Sep 20 2022 10.10 -0.34 -3.26% 10.42 10.44 9.80 76,472
Sep 19 2022 10.44 -0.44 -4.04% 10.76 10.925 10.37 40,371
Sep 16 2022 10.88 -0.27 -2.42% 11.04 11.04 10.7001 85,572
Sep 15 2022 11.15 -0.10 -0.89% 11.17 11.18 10.67 76,606
Sep 14 2022 11.25 -0.01 -0.09% 11.30 11.48 11.15 66,284
Sep 13 2022 11.26 0.06 0.54% 11.06 11.5291 11.03 92,803
Sep 12 2022 11.20 -0.12 -1.06% 11.37 11.385 11.16 36,411
Sep 09 2022 11.32 0.08 0.71% 11.30 11.518 11.30 70,145
Sep 08 2022 11.24 0.03 0.27% 11.12 11.38 11.12 38,814
Sep 07 2022 11.21 -0.21 -1.84% 11.32 11.385 11.02 47,666
Sep 06 2022 11.42 0.09 0.79% 11.63 11.63 11.35 42,751
Sep 02 2022 11.33 -0.07 -0.61% 11.45 11.47 11.2301 32,460
Sep 01 2022 11.40 -0.31 -2.65% 11.70 11.70 11.30 44,194
See More Historical Prices »


Your Recent History
NASDAQ
ASPS
Altisource..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now