ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ASPS Altisource Portfolio Solutions SA

1.46
0.00 (0.00%)
Pre Market
Last Updated: 07:00:00
Delayed by 15 minutes

ASPS Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 11 2024 1.46 -0.10 -6.41% 1.61 1.61 1.40 176,932
Apr 10 2024 1.56 0.05 3.31% 1.4696 1.67 1.3804 361,689
Apr 09 2024 1.51 -0.13 -7.93% 1.62 1.63 1.48 177,581
Apr 08 2024 1.64 -0.08 -4.65% 1.70 1.75 1.4697 246,161
Apr 05 2024 1.72 -0.06 -3.37% 1.76 1.79 1.635 331,564
Apr 04 2024 1.78 0.06 3.49% 1.72 1.84 1.72 100,892
Apr 03 2024 1.72 -0.14 -7.53% 1.85 1.86 1.68 247,199
Apr 02 2024 1.86 -0.03 -1.59% 1.80 1.87 1.80 54,055
Apr 01 2024 1.89 -0.05 -2.58% 1.90 1.9234 1.85 115,511
Mar 28 2024 1.94 -0.01 -0.51% 1.95 2.07 1.89 80,459
Mar 27 2024 1.95 0.06 3.17% 1.86 1.99 1.795 221,253
Mar 26 2024 1.89 -0.31 -14.09% 2.25 2.25 1.77 593,580
Mar 25 2024 2.20 -0.26 -10.57% 2.48 2.50 2.18 317,013
Mar 22 2024 2.46 0.00 0.00% 2.46 2.50 2.43 68,970
Mar 21 2024 2.46 -0.06 -2.38% 2.52 2.58 2.4201 100,587
Mar 20 2024 2.52 -0.06 -2.33% 2.59 2.62 2.52 19,897
Mar 19 2024 2.58 0.10 4.03% 2.49 2.7062 2.4601 112,908
Mar 18 2024 2.48 -0.15 -5.70% 2.61 2.6272 2.465 98,137
Mar 15 2024 2.63 0.10 3.95% 2.52 2.73 2.49 100,135
Mar 14 2024 2.53 -0.13 -4.89% 2.72 2.72 2.50 153,163
Mar 13 2024 2.66 0.01 0.38% 2.61 2.75 2.61 49,642
Mar 12 2024 2.65 0.00 0.00% 2.72 2.7399 2.65 69,204
Mar 11 2024 2.65 -0.16 -5.69% 2.80 2.87 2.56 94,226
Mar 08 2024 2.81 -0.07 -2.43% 2.86 2.93 2.64 101,280
Mar 07 2024 2.88 -0.05 -1.71% 3.03 3.105 2.83 112,791
Mar 06 2024 2.93 -0.06 -2.01% 3.03 3.17 2.86 130,697
Mar 05 2024 2.99 0.12 4.18% 2.87 3.01 2.8249 36,763
Mar 04 2024 2.87 -0.01 -0.35% 2.92 2.92 2.7984 29,669
Mar 01 2024 2.88 0.09 3.23% 2.78 2.94 2.66 59,257
Feb 29 2024 2.79 -0.09 -2.96% 2.88 3.00 2.79 59,129
Feb 28 2024 2.875 0.02 0.52% 2.86 2.90 2.83 45,215
Feb 27 2024 2.86 0.00 0.00% 2.86 2.9178 2.82 43,381
Feb 26 2024 2.86 0.10 3.62% 2.80 2.92 2.80 70,868
Feb 23 2024 2.76 0.00 0.00% 2.78 2.93 2.72 53,088
Feb 22 2024 2.76 -0.16 -5.48% 2.95 3.0716 2.6601 88,921
Feb 21 2024 2.92 -0.22 -7.01% 3.12 3.13 2.81 151,473
Feb 20 2024 3.14 0.31 10.95% 2.87 3.14 2.84 61,549
Feb 16 2024 2.83 -0.01 -0.35% 2.82 2.86 2.77 26,921
Feb 15 2024 2.84 0.14 5.19% 2.69 2.86 2.69 76,681
Feb 14 2024 2.70 0.10 3.85% 2.62 2.73 2.62 58,239
Feb 13 2024 2.60 -0.09 -3.35% 2.66 2.68 2.52 103,956
Feb 12 2024 2.69 -0.07 -2.54% 2.75 2.80 2.65 130,019
Feb 09 2024 2.76 -0.03 -1.08% 2.76 2.85 2.75 121,151
Feb 08 2024 2.79 0.13 4.89% 2.66 2.82 2.66 42,766
Feb 07 2024 2.66 -0.14 -5.00% 2.79 2.83 2.65 68,974
Feb 06 2024 2.80 0.00 0.00% 2.87 2.87 2.79 11,123
Feb 05 2024 2.80 -0.11 -3.78% 2.87 2.87 2.78 38,395
Feb 02 2024 2.91 0.10 3.56% 2.85 2.93 2.77 49,549
Feb 01 2024 2.81 -0.10 -3.44% 2.92 2.96 2.78 66,211
Jan 31 2024 2.91 0.01 0.34% 2.93 3.00 2.8701 31,715
Jan 30 2024 2.90 -0.22 -7.05% 3.08 3.10 2.80 106,776
Jan 29 2024 3.12 -0.01 -0.32% 3.13 3.17 3.0118 44,157
Jan 26 2024 3.13 -0.02 -0.63% 3.19 3.26 3.11 43,053
Jan 25 2024 3.15 0.10 3.28% 3.07 3.24 3.07 291,680
Jan 24 2024 3.05 -0.15 -4.69% 3.22 3.22 2.98 50,447
Jan 23 2024 3.20 0.13 4.23% 3.07 3.36 3.07 241,365
Jan 22 2024 3.07 0.09 3.02% 3.00 3.07 2.96 39,363
Jan 19 2024 2.98 0.40 15.50% 2.56 3.09 2.52 809,954
Jan 18 2024 2.58 -0.06 -2.27% 2.65 2.725 2.5501 90,212
Jan 17 2024 2.64 0.09 3.53% 2.48 2.64 2.46 129,841
Jan 16 2024 2.55 -0.19 -6.93% 2.75 2.75 2.385 262,083

Your Recent History

Delayed Upgrade Clock