Register for streaming realtime charts, analysis tools, and prices.
ASPS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 1.43 | 0.05 | 3.62% | 1.40 | 1.48 | 1.30 | 123,133 |
| Jul 25 2024 | 1.38 | 0.10 | 7.81% | 1.25 | 1.40 | 1.20 | 111,077 |
| Jul 24 2024 | 1.28 | 0.05 | 4.07% | 1.25 | 1.3608 | 1.2434 | 116,042 |
| Jul 23 2024 | 1.23 | -0.07 | -5.38% | 1.29 | 1.31 | 1.21 | 51,249 |
| Jul 22 2024 | 1.30 | -0.05 | -3.70% | 1.36 | 1.36 | 1.28 | 59,009 |
| Jul 19 2024 | 1.35 | 0.00 | 0.00% | 1.37 | 1.38 | 1.30 | 34,945 |
| Jul 18 2024 | 1.35 | -0.05 | -3.57% | 1.42 | 1.45 | 1.3039 | 55,705 |
| Jul 17 2024 | 1.40 | 0.01 | 0.72% | 1.39 | 1.42 | 1.34 | 36,907 |
| Jul 16 2024 | 1.39 | 0.02 | 1.46% | 1.36 | 1.44 | 1.35 | 95,999 |
| Jul 15 2024 | 1.37 | -0.05 | -3.52% | 1.40 | 1.4332 | 1.35 | 93,017 |
| Jul 12 2024 | 1.42 | 0.26 | 22.41% | 1.22 | 1.43 | 1.17 | 512,324 |
| Jul 11 2024 | 1.16 | 0.12 | 11.54% | 1.05 | 1.20 | 1.04 | 141,182 |
| Jul 10 2024 | 1.04 | -0.08 | -7.14% | 1.12 | 1.15 | 1.04 | 217,985 |
| Jul 09 2024 | 1.12 | -0.05 | -4.27% | 1.16 | 1.18 | 1.085 | 403,326 |
| Jul 08 2024 | 1.17 | -0.12 | -9.30% | 1.28 | 1.32 | 1.15 | 178,965 |
| Jul 05 2024 | 1.29 | 0.02 | 1.57% | 1.33 | 1.35 | 1.2501 | 144,294 |
| Jul 03 2024 | 1.27 | -0.01 | -0.78% | 1.30 | 1.32 | 1.25 | 76,445 |
| Jul 02 2024 | 1.28 | -0.12 | -8.57% | 1.41 | 1.41 | 1.27 | 134,721 |
| Jul 01 2024 | 1.40 | -0.02 | -1.41% | 1.39 | 1.42 | 1.36 | 87,597 |
| Jun 28 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0 |
| Jun 27 2024 | 1.42 | -0.01 | -0.70% | 1.41 | 1.45 | 1.3701 | 86,181 |
| Jun 26 2024 | 1.43 | 0.09 | 6.72% | 1.37 | 1.45 | 1.2615 | 461,335 |
| Jun 25 2024 | 1.34 | -0.08 | -5.63% | 1.44 | 1.4497 | 1.29 | 212,095 |
| Jun 24 2024 | 1.42 | -0.08 | -5.33% | 1.48 | 1.50 | 1.40 | 85,640 |
| Jun 21 2024 | 1.50 | -0.03 | -1.96% | 1.57 | 1.57 | 1.48 | 54,345 |
| Jun 20 2024 | 1.53 | -0.10 | -6.13% | 1.64 | 1.65 | 1.53 | 90,973 |
| Jun 18 2024 | 1.63 | -0.14 | -7.91% | 1.76 | 1.83 | 1.61 | 120,257 |
| Jun 17 2024 | 1.77 | 0.06 | 3.51% | 1.69 | 1.81 | 1.69 | 27,123 |
| Jun 14 2024 | 1.71 | -0.06 | -3.39% | 1.75 | 1.80 | 1.70 | 37,122 |
| Jun 13 2024 | 1.77 | 0.03 | 1.72% | 1.74 | 1.80 | 1.74 | 9,620 |
| Jun 12 2024 | 1.74 | -0.05 | -2.79% | 1.78 | 1.84 | 1.74 | 35,657 |
| Jun 11 2024 | 1.79 | -0.08 | -4.28% | 1.90 | 1.90 | 1.76 | 55,179 |
| Jun 10 2024 | 1.87 | -0.07 | -3.61% | 1.93 | 1.95 | 1.87 | 31,054 |
| Jun 07 2024 | 1.94 | 0.01 | 0.52% | 1.91 | 2.00 | 1.91 | 13,948 |
| Jun 06 2024 | 1.93 | 0.00 | -0.01% | 1.92 | 2.03 | 1.91 | 126,474 |
| Jun 05 2024 | 1.9301 | 0.09 | 4.90% | 1.85 | 1.95 | 1.84 | 41,561 |
| Jun 04 2024 | 1.84 | -0.10 | -5.15% | 1.93 | 2.00 | 1.80 | 119,643 |
| Jun 03 2024 | 1.94 | 0.06 | 3.19% | 1.93 | 1.9589 | 1.89 | 77,444 |
| May 31 2024 | 1.88 | 0.10 | 5.62% | 1.78 | 1.90 | 1.76 | 80,682 |
| May 30 2024 | 1.78 | 0.09 | 5.33% | 1.71 | 1.825 | 1.70 | 121,335 |
| May 29 2024 | 1.69 | -0.05 | -2.87% | 1.69 | 1.75 | 1.68 | 58,183 |
| May 28 2024 | 1.74 | 0.03 | 1.75% | 1.74 | 1.7999 | 1.69 | 135,309 |
| May 24 2024 | 1.71 | 0.03 | 1.79% | 1.74 | 1.84 | 1.68 | 119,318 |
| May 23 2024 | 1.68 | -0.01 | -0.30% | 1.66 | 1.69 | 1.55 | 327,717 |
| May 22 2024 | 1.685 | 0.02 | 0.90% | 1.69 | 1.70 | 1.65 | 185,289 |
| May 21 2024 | 1.67 | -0.05 | -2.91% | 1.71 | 1.75 | 1.66 | 142,296 |
| May 20 2024 | 1.72 | -0.09 | -4.97% | 1.82 | 1.82 | 1.71 | 108,983 |
| May 17 2024 | 1.81 | -0.08 | -4.23% | 1.89 | 1.94 | 1.80 | 36,528 |
| May 16 2024 | 1.89 | 0.03 | 1.61% | 1.88 | 1.935 | 1.86 | 124,558 |
| May 15 2024 | 1.86 | -0.04 | -2.11% | 1.92 | 1.97 | 1.84 | 101,520 |
| May 14 2024 | 1.90 | 0.00 | 0.00% | 1.91 | 2.00 | 1.8956 | 160,719 |
| May 13 2024 | 1.90 | 0.06 | 3.26% | 1.87 | 1.96 | 1.87 | 91,869 |
| May 10 2024 | 1.84 | -0.06 | -3.16% | 1.88 | 1.95 | 1.8001 | 72,040 |
| May 09 2024 | 1.90 | 0.05 | 2.70% | 1.84 | 1.935 | 1.84 | 55,023 |
| May 08 2024 | 1.85 | 0.03 | 1.65% | 1.78 | 1.9502 | 1.78 | 40,933 |
| May 07 2024 | 1.82 | -0.14 | -7.14% | 1.97 | 1.9999 | 1.81 | 96,966 |
| May 06 2024 | 1.96 | -0.09 | -4.39% | 2.03 | 2.0331 | 1.96 | 70,032 |
| May 03 2024 | 2.05 | -0.01 | -0.49% | 2.07 | 2.11 | 2.02 | 47,043 |
| May 02 2024 | 2.06 | 0.09 | 4.57% | 1.98 | 2.10 | 1.93 | 76,121 |
| May 01 2024 | 1.97 | -0.02 | -1.01% | 1.99 | 2.04 | 1.97 | 55,594 |
| Apr 30 2024 | 1.99 | 0.01 | 0.51% | 1.97 | 2.07 | 1.88 | 125,811 |
| Apr 29 2024 | 1.98 | 0.01 | 0.51% | 1.95 | 2.10 | 1.84 | 160,864 |
