Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Altisource Portfolio Solutions S.A. (ASPS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.80-0.23 (-2.09%)
At close: 04:00PM EDT
10.80 0.00 (0.00%)
After hours: 06:35PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 202211.1411.1710.5510.8010.80100,300
Jun 28, 202211.6511.8211.0311.0311.03102,100
Jun 27, 202211.8811.8811.5311.5811.5875,600
Jun 24, 202211.7411.9211.6411.6811.6842,500
Jun 23, 202212.2312.3911.4211.7111.71106,200
Jun 22, 202211.9812.8011.9012.2012.20203,400
Jun 21, 202211.5812.2511.4512.1812.18154,800
Jun 17, 202211.6911.6910.6811.4611.46277,700
Jun 16, 202211.3312.0010.6011.5811.58246,700
Jun 15, 202210.8611.4510.8111.2011.2059,200
Jun 14, 202211.8511.8510.6510.7010.70209,300
Jun 13, 202211.6012.3811.0011.8511.85288,000
Jun 10, 202210.8311.3010.4311.1811.1885,400
Jun 09, 202211.0511.1610.5810.6010.60104,700
Jun 08, 202210.9111.3410.9111.0711.0732,500
Jun 07, 202210.5110.9610.5110.8710.8745,200
Jun 06, 202210.8310.8410.3710.5110.5155,900
Jun 03, 202210.2410.8110.2410.8110.8181,400
Jun 02, 202210.4710.7810.1510.4310.4344,200
Jun 01, 202210.4110.4710.1210.3410.3445,100
May 31, 202210.9110.9110.3310.5110.5127,900
May 27, 202211.5711.7110.6910.8510.8580,800
May 26, 202211.3011.8911.1411.6911.69206,200
May 25, 202210.9111.5910.5811.2711.27207,500
May 24, 202210.4410.9510.1210.8510.85195,400
May 23, 202210.8911.1010.2110.6810.68209,600
May 20, 202210.1011.2710.0010.6610.6698,600
May 19, 20229.7410.219.749.909.9043,900
May 18, 20229.839.969.519.609.6026,800
May 17, 20229.9710.159.609.749.7428,700
May 16, 20229.4210.109.429.739.7328,700
May 13, 20229.149.708.859.609.6042,000
May 12, 20229.559.768.688.978.9793,100
May 11, 20229.6010.149.259.349.3465,800
May 10, 20229.9210.069.249.569.5665,600
May 09, 202210.3510.609.799.829.8292,900
May 06, 202210.8510.8510.2510.6710.6750,900
May 05, 202210.6810.8910.5410.8210.8221,900
May 04, 202210.3810.9410.3810.6910.6918,700
May 03, 202210.5610.8810.5610.5710.5713,700
May 02, 202210.7310.7310.2610.5210.5228,500
Apr 29, 202210.7711.0010.6810.8410.8430,100
Apr 28, 202210.9611.1410.1010.7110.7140,700
Apr 27, 202210.4510.5010.1810.3310.3328,700
Apr 26, 202210.6910.8410.1710.2410.2438,400
Apr 25, 202211.2211.2210.3110.7010.7033,800
Apr 22, 202211.2511.3910.8511.3211.3255,800
Apr 21, 202211.8011.8011.1211.4011.4031,600
Apr 20, 202211.9511.9511.5511.6011.6018,500
Apr 19, 202211.7912.5811.6911.7811.7836,700
Apr 18, 202211.7011.9911.5511.7811.7813,400
Apr 14, 202211.4412.1011.4411.7011.7029,600
Apr 13, 202211.2511.8011.1711.5211.5219,800
Apr 12, 202211.0911.4310.9311.1011.1042,600
Apr 11, 202211.6211.6211.0511.1811.1843,300
Apr 08, 202211.8611.8611.3411.6611.6646,900
Apr 07, 202211.5012.3411.2311.7811.7872,400
Apr 06, 202211.3011.6011.1011.3611.3662,400
Apr 05, 202211.3511.9411.1611.4311.4348,200
Apr 04, 202211.6011.8211.1511.3711.3743,500
Apr 01, 202211.9412.1211.3011.4111.4152,400
Mar 31, 202212.1512.4911.6511.8311.8321,500
Mar 30, 202212.2612.6712.0012.0712.0724,800
Mar 29, 202212.2512.5911.8512.1412.1428,400
Mar 28, 202212.8012.8012.2412.4312.4325,900
Mar 25, 202213.2513.4812.2812.9512.9583,300
Mar 24, 202212.7113.2512.5013.2513.2547,800
Mar 23, 202212.1912.9211.9812.7912.7947,700
Mar 22, 202212.5013.0412.0112.1412.1461,500
Mar 21, 202210.9512.8410.8712.5012.50159,700
Mar 18, 202211.4911.8810.6610.8110.81146,200
Mar 17, 202211.1612.2510.9711.7211.72145,200
Mar 16, 202210.3111.8310.2910.9210.92196,600
Mar 15, 20229.3310.459.1310.1410.1465,300
Mar 14, 202210.0110.509.319.339.3368,200
Mar 11, 202210.4910.9010.0110.0110.0122,600
Mar 10, 202210.2010.589.8710.4110.4117,700
Mar 09, 202210.6210.629.9910.2410.2445,600
Mar 08, 202210.0010.459.7710.1510.1540,600
Mar 07, 202210.5710.579.8410.0210.0253,300
Mar 04, 202210.2910.799.7010.5910.5966,100
Mar 03, 202211.5711.629.9410.2710.27147,800
Mar 02, 202211.6812.4611.5711.5711.5729,900
Mar 01, 202212.5612.7111.8111.8611.8633,500
Feb 28, 202212.7812.7812.3612.6312.6318,800
Feb 25, 202212.4413.2212.4412.8212.8230,600
Feb 24, 202212.1712.6111.8812.4412.4442,400
Feb 23, 202211.8512.7711.8512.3612.3622,400
Feb 22, 202213.1513.1512.0412.0812.0858,800
Feb 18, 202212.4413.6712.1613.0713.0753,300
Feb 17, 202211.3312.4511.2912.4412.4441,500
Feb 16, 202211.4711.7011.2411.4511.4511,500
Feb 15, 202211.5312.1311.5311.6911.6917,000
Feb 14, 202211.1512.3011.1311.3811.3874,500
Feb 11, 202211.2011.4310.9511.1311.1316,800
Feb 10, 202211.2411.5110.6511.2011.2024,500
Feb 09, 202211.1011.6511.0711.5511.5533,900
Feb 08, 202210.9311.2410.6611.0711.0712,300
Feb 07, 202210.8010.9610.6710.9310.9320,200
Feb 04, 202210.6910.8910.4410.7610.7625,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement