ASPS - Altisource Portfolio Solutions S.A.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202019.4919.5419.2519.4019.4051,900
Jan 23, 202019.2119.5519.0419.4319.4335,000
Jan 22, 202019.3919.4018.8919.2419.2455,300
Jan 21, 202019.4919.6019.1519.4119.4195,800
Jan 17, 202019.5519.6019.3419.4219.4264,900
Jan 16, 202019.2119.5419.0719.4219.4247,300
Jan 15, 202019.0519.3518.8419.1919.1980,800
Jan 14, 202019.3619.4119.0319.0419.0440,800
Jan 13, 202019.3719.5419.1119.3919.3955,200
Jan 10, 202019.5419.6019.3619.4219.4266,600
Jan 09, 202019.3219.5818.9919.4419.4489,100
Jan 08, 202019.6019.7019.0719.2619.2686,800
Jan 07, 202019.5019.6019.3019.6019.6068,700
Jan 06, 202019.3319.5919.1519.5119.5148,000
Jan 03, 202019.3119.5019.1319.4419.4447,200
Jan 02, 202019.4019.5319.2819.5119.51124,500
Dec 31, 201919.3719.5019.1519.3319.33100,200
Dec 30, 201919.1919.5019.1019.3319.33130,500
Dec 27, 201919.3019.3019.0219.1919.1947,900
Dec 26, 201919.3519.5019.0919.2719.2779,300
Dec 24, 201919.1219.4018.9519.2819.2857,700
Dec 23, 201919.0919.6118.9119.1019.10180,300
Dec 20, 201918.9719.0018.6518.9418.94114,700
Dec 19, 201918.6119.0518.6018.9618.9646,100
Dec 18, 201918.6118.7718.3318.5418.5466,400
Dec 17, 201918.7518.8218.3218.6018.60115,900
Dec 16, 201918.9219.1718.7518.7618.7644,800
Dec 13, 201919.0019.2418.7618.8618.8641,400
Dec 12, 201918.9219.2418.8119.0319.0343,500
Dec 11, 201918.8919.0718.7018.8418.8435,100
Dec 10, 201919.2519.4218.6318.7918.7975,200
Dec 09, 201919.1219.4119.1019.2119.21112,700
Dec 06, 201918.7019.2018.6319.1719.17137,200
Dec 05, 201918.4218.7318.2318.5918.5992,200
Dec 04, 201918.3418.6018.2118.3618.3654,700
Dec 03, 201917.9718.3917.9718.3418.3435,100
Dec 02, 201917.9418.3017.7318.2018.2053,500
Nov 29, 201918.2418.4218.0218.0218.0219,700
Nov 27, 201918.2118.3718.0318.2818.2853,300
Nov 26, 201918.0818.5018.0118.1418.1481,600
Nov 25, 201918.0918.5218.0018.0718.07112,400
Nov 22, 201917.6118.1217.5218.0018.0074,800
Nov 21, 201917.3717.6617.1917.5417.5477,600
Nov 20, 201917.6717.9116.9217.3317.33147,800
Nov 19, 201917.8818.0117.7417.8517.8561,900
Nov 18, 201918.0318.1117.5117.8317.8358,600
Nov 15, 201917.9818.3917.8118.0018.0064,400
Nov 14, 201917.9418.2017.8617.8817.8843,900
Nov 13, 201917.9718.3617.8017.9117.9170,300
Nov 12, 201918.2418.5318.1718.2118.2192,800
Nov 11, 201917.9218.3517.8918.2218.2247,600
Nov 08, 201918.2818.5017.8317.9517.9595,700
Nov 07, 201917.9218.4017.8918.1718.1781,300
Nov 06, 201917.8618.0517.5517.7717.7771,800
Nov 05, 201918.2518.6417.3517.8217.82232,700
Nov 04, 201918.0018.1017.8418.0618.06118,400
Nov 01, 201917.8418.1717.7817.9117.91116,700
Oct 31, 201917.8818.2017.4417.8017.80164,700
Oct 30, 201916.1018.0015.3017.6117.61298,700
Oct 29, 201917.7217.9215.4615.9615.96232,300
Oct 28, 201919.4319.4717.6317.8217.82166,000
Oct 25, 201920.8721.0319.2019.2619.26156,400
Oct 24, 201922.7022.8120.0521.1521.15128,100
Oct 23, 201922.9323.3522.8123.1423.14119,700
Oct 22, 201923.2123.3922.9122.9422.9461,000
Oct 21, 201922.8523.5822.8523.1523.15102,800
Oct 18, 201921.8223.1121.8222.6422.64178,600
Oct 17, 201921.4221.8521.3821.6321.6345,000
Oct 16, 201921.1821.6421.1821.2821.2845,800
Oct 15, 201921.0621.5621.0621.1921.1946,100
Oct 14, 201921.2721.4020.8121.0021.0044,200
Oct 11, 201921.5222.0821.2221.3321.3379,700
Oct 10, 201921.0421.5120.9521.3121.31126,000
Oct 09, 201919.8821.1019.8821.0121.0178,400
Oct 08, 201919.8019.9819.6419.8519.8562,000
Oct 07, 201920.1120.3719.7020.0720.0797,400
Oct 04, 201920.1020.4819.9220.0620.0641,400
Oct 03, 201919.7620.0919.5920.0220.0250,800
Oct 02, 201919.8520.2319.6519.9119.9166,300
Oct 01, 201920.3120.3419.7519.8319.8380,000
Sep 30, 201920.4920.5820.1820.2220.2244,000
Sep 27, 201920.3820.5920.3220.3820.3829,100
Sep 26, 201920.3320.5420.1420.3320.3345,700
Sep 25, 201920.3720.6520.1620.3520.3582,000
Sep 24, 201921.2421.3920.2420.2420.2487,200
Sep 23, 201920.8121.4120.8021.1421.1463,300
Sep 20, 201921.2021.3920.9120.9720.97152,200
Sep 19, 201921.5221.7421.1421.2021.2065,200
Sep 18, 201921.7821.8821.2121.3621.3673,700
Sep 17, 201921.9922.1121.3721.7921.79113,900
Sep 16, 201922.0222.6521.9122.0022.0044,600
Sep 13, 201922.0922.3621.7922.2122.2145,600
Sep 12, 201922.1322.1921.4221.9021.9040,700
Sep 11, 201922.0222.3121.6422.0622.0639,700
Sep 10, 201922.1422.5221.7521.9721.9742,900
Sep 09, 201920.7722.1420.7122.0022.0055,700
Sep 06, 201920.5120.9620.1020.7020.7043,600
Sep 05, 201920.0620.6819.9820.6020.6044,600
Sep 04, 201919.6620.1319.6619.8119.8142,700
Sep 03, 201919.6219.9319.4319.4819.4889,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...