ASPS - Altisource Portfolio Solutions S.A.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201727.1727.9926.2327.4327.43156,600
Dec 13, 201726.9027.8426.7627.2627.26248,500
Dec 12, 201726.5827.5026.3526.8226.8299,000
Dec 11, 201726.0826.4925.4626.4526.4590,800
Dec 08, 201725.7726.2325.5426.0126.0167,600
Dec 07, 201726.4226.5025.2425.5225.52106,300
Dec 06, 201726.4026.7126.2326.5226.5268,400
Dec 05, 201726.1926.6225.8226.4626.4696,600
Dec 04, 201726.7126.9626.1526.2026.20101,100
Dec 01, 201726.6026.6025.4026.5426.54104,600
Nov 30, 201727.2027.4726.4326.6626.66111,600
Nov 29, 201727.3427.5526.8827.1627.1661,400
Nov 28, 201727.2527.3726.7827.2927.2950,000
Nov 27, 201727.4027.5327.0327.0827.0869,400
Nov 24, 201727.3227.4626.8927.3327.3329,000
Nov 22, 201727.4127.6527.0827.2327.2378,500
Nov 21, 201727.3827.8027.1827.3727.3783,200
Nov 20, 201726.7127.4526.4027.3027.3081,700
Nov 17, 201726.1626.8026.1626.6426.6474,300
Nov 16, 201726.2226.8926.1726.4126.4172,100
Nov 15, 201725.5426.6425.2426.3626.36112,500
Nov 14, 201725.1926.2925.1925.8425.84110,800
Nov 13, 201725.1925.7125.1625.4825.4869,700
Nov 10, 201725.1525.7325.1525.4525.4555,500
Nov 09, 201725.6326.3725.0625.2725.27170,100
Nov 08, 201725.2226.4624.5226.0926.09315,200
Nov 07, 201725.7826.1825.1925.2925.29211,000
Nov 06, 201725.5126.5525.4925.6625.66112,500
Nov 03, 201726.4226.8325.6125.6325.63161,700
Nov 02, 201726.8227.0325.6926.4226.42259,900
Nov 01, 201726.0727.0625.8826.7426.74113,700
Oct 31, 201726.3326.6625.7525.8425.84202,800
Oct 30, 201725.2126.4924.9126.1526.15239,000
Oct 27, 201725.9025.9023.1825.1325.13208,400
Oct 26, 201725.7826.7524.7525.6125.61215,000
Oct 25, 201724.8325.1124.3825.0425.0498,600
Oct 24, 201725.0725.7124.7124.9024.90122,500
Oct 23, 201726.2226.2525.0225.1425.14218,900
Oct 20, 201726.7626.7625.9626.2226.2257,100
Oct 19, 201726.2726.7225.8626.5226.5273,100
Oct 18, 201726.5226.8926.3926.4826.4871,700
Oct 17, 201726.3926.8625.4226.4926.4957,700
Oct 16, 201727.0927.0925.6726.3026.3071,300
Oct 13, 201726.7127.2326.4026.9126.9174,500
Oct 12, 201726.6926.8326.2426.5526.5567,700
Oct 11, 201726.9727.0626.6426.7626.7646,900
Oct 10, 201727.0427.2726.7526.9326.9336,500
Oct 09, 201727.1027.1426.6526.8126.8173,500
Oct 06, 201727.0127.5126.9027.1227.12105,800
Oct 05, 201727.1427.5426.6627.2927.29115,800
Oct 04, 201726.3627.0926.2727.0327.03109,900
Oct 03, 201726.2526.8926.2226.4326.4378,200
Oct 02, 201725.8426.7325.8026.1226.1292,200
Sep 29, 201726.0226.9325.7825.8725.87140,200
Sep 28, 201725.9426.0724.9225.9625.96146,200
Sep 27, 201725.7025.9424.9925.9325.9396,200
Sep 26, 201725.2025.9325.1525.4625.46218,200
Sep 25, 201725.1025.1524.7825.1125.11109,300
Sep 22, 201725.1025.1624.8925.0925.0978,500
Sep 21, 201725.1025.1524.7925.0325.0356,800
Sep 20, 201724.9125.3824.9125.0525.0568,100
Sep 19, 201724.1725.0423.9925.0025.00196,600
Sep 18, 201724.4024.6123.9524.0924.09152,400
Sep 15, 201724.2824.4923.9324.3124.31219,300
Sep 14, 201723.9424.2823.6124.1924.19174,400
Sep 13, 201724.0724.2023.7523.9423.94105,700
Sep 12, 201723.9724.3323.8724.2024.2064,500
Sep 11, 201723.7624.3023.5424.1324.13139,200
Sep 08, 201723.4123.7722.7723.6023.60213,800
Sep 07, 201722.8123.7922.5523.7223.72150,600
Sep 06, 201722.8022.9622.6022.7522.75145,700
Sep 05, 201723.2023.2022.5122.7022.70367,000
Sep 01, 201722.7323.4222.3723.1523.15539,200
Aug 31, 201722.4422.8322.2922.7822.78234,400
Aug 30, 201721.3922.6021.3922.2222.22298,300
Aug 29, 201720.6821.7620.4521.4921.49303,200
Aug 28, 201723.0023.9020.5021.0921.09599,300
Aug 25, 201720.4220.9220.2820.7720.77158,000
Aug 24, 201719.8420.4819.5920.3720.37178,500
Aug 23, 201720.0820.9619.5019.7919.79159,300
Aug 22, 201720.5020.6920.0520.0920.09292,800
Aug 21, 201720.0221.0920.0220.4820.48222,200
Aug 18, 201721.1921.6819.2819.9319.93780,600
Aug 17, 201722.6223.4920.9921.2021.20480,900
Aug 16, 201722.9423.3422.4722.5922.59450,300
Aug 15, 201723.4623.4622.8023.0123.0177,800
Aug 14, 201722.9823.8222.8723.6023.60140,500
Aug 11, 201723.4623.5122.5422.6122.61212,900
Aug 10, 201724.5824.5823.2523.3423.34199,200
Aug 09, 201723.1325.0423.1324.3824.38260,500
Aug 08, 201723.7824.1723.3823.9223.92171,200
Aug 07, 201723.4724.1423.3923.7723.77104,900
Aug 04, 201723.9324.2723.3223.3523.35160,100
Aug 03, 201723.9424.3723.7423.7923.79150,200
Aug 02, 201725.5025.5022.9123.7923.79471,900
Aug 01, 201726.2026.3025.6325.9325.93129,600
Jul 31, 201725.6426.4025.0026.0926.09190,200
Jul 28, 201727.4627.4625.4925.5425.54285,100
Jul 27, 201726.8427.8126.7427.6527.65550,900
Jul 26, 201726.3626.7425.9226.4326.43331,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...