ASPS - Altisource Portfolio Solutions S.A.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201919.5219.8518.9219.0819.0847,300
Aug 22, 201919.9520.1419.4619.5619.5639,800
Aug 21, 201919.7420.1619.7419.8619.8650,500
Aug 20, 201919.4419.8519.1519.5319.5344,100
Aug 19, 201919.8620.0119.3919.4619.4644,700
Aug 16, 201919.0219.7019.0219.5219.5265,900
Aug 15, 201919.0119.2318.7518.9218.9248,000
Aug 14, 201919.4719.7318.9118.9118.9167,800
Aug 13, 201919.4420.2419.4019.7319.7341,700
Aug 12, 201918.7619.5518.6319.4519.4581,700
Aug 09, 201918.7919.1918.7518.9418.9444,800
Aug 08, 201918.9919.3418.7518.8218.8252,600
Aug 07, 201919.1619.1618.5018.7318.7380,800
Aug 06, 201919.1319.7819.1319.4919.4932,000
Aug 05, 201920.0920.4118.3319.0419.0485,500
Aug 02, 201920.5720.9620.3720.4820.4850,300
Aug 01, 201921.0021.3820.4720.7920.7950,800
Jul 31, 201921.2321.6720.9421.0021.0057,200
Jul 30, 201920.5221.2120.3921.0721.0751,700
Jul 29, 201920.5920.9520.2020.5320.5353,900
Jul 26, 201920.3320.9320.2020.7420.7464,200
Jul 25, 201920.4021.3620.2020.3320.3356,400
Jul 24, 201920.8021.5720.8021.4921.4952,400
Jul 23, 201920.9521.3420.6720.7120.7129,100
Jul 22, 201920.9121.5420.8320.9620.9638,700
Jul 19, 201920.9921.2620.7620.9020.9034,500
Jul 18, 201921.1321.1320.6020.9720.9735,300
Jul 17, 201921.1921.3920.9721.0821.0834,000
Jul 16, 201921.0321.5820.9821.2421.2450,300
Jul 15, 201921.2921.4920.9621.0421.0426,400
Jul 12, 201921.1521.5721.1021.2921.2943,500
Jul 11, 201921.0821.3520.8321.1221.1251,800
Jul 10, 201921.1521.3420.9221.0021.0059,500
Jul 09, 201920.7221.1620.6120.9920.9937,100
Jul 08, 201921.9921.9920.7820.8520.8570,200
Jul 05, 201921.3822.0821.2921.9221.9247,800
Jul 03, 201920.9221.4920.7921.4921.4952,500
Jul 02, 201920.5021.1120.3720.7920.7995,000
Jul 01, 201919.8020.4319.7720.3420.3488,600
Jun 28, 201918.9119.7718.9119.6619.66544,100
Jun 27, 201918.3919.1418.3918.8618.8666,700
Jun 26, 201918.5918.6018.3118.3618.3697,000
Jun 25, 201918.9418.9418.5018.5018.5098,300
Jun 24, 201919.0219.1018.6418.8318.83123,400
Jun 21, 201918.8919.1718.4819.0019.00142,000
Jun 20, 201919.4219.6219.0019.0119.01119,200
Jun 19, 201919.5419.8019.1819.2119.21110,800
Jun 18, 201919.4119.9519.4019.5019.5082,400
Jun 17, 201919.2619.6319.1219.2819.28143,700
Jun 14, 201919.3519.7619.0519.2219.2273,600
Jun 13, 201918.9220.1218.8119.5619.5693,000
Jun 12, 201918.7518.9818.4018.6718.6771,300
Jun 11, 201919.0619.9818.6618.7618.76117,800
Jun 10, 201919.1319.7118.7518.7918.79130,400
Jun 07, 201919.7319.8418.9819.0619.0665,100
Jun 06, 201920.0420.0419.1019.6419.6487,600
Jun 05, 201920.6020.8219.4919.9019.9086,800
Jun 04, 201919.4320.7719.0520.7220.72148,500
Jun 03, 201920.1420.1618.8619.2219.2276,300
May 31, 201920.3120.3719.9820.1320.1359,400
May 30, 201920.6321.1619.7520.4420.44135,800
May 29, 201921.4021.4020.2720.5920.59114,000
May 28, 201922.3522.8921.2021.4621.46263,800
May 24, 201921.8723.0020.9922.3522.35135,600
May 23, 201921.9321.9620.5621.7921.79193,500
May 22, 201922.1922.9421.0621.9121.91116,500
May 21, 201921.9723.3021.4222.1822.18111,200
May 20, 201922.0222.6121.7521.9921.9957,600
May 17, 201922.9123.4921.9321.9721.9762,200
May 16, 201923.4723.6923.0023.0423.0467,400
May 15, 201923.1923.5023.0023.3323.3358,000
May 14, 201923.9223.9823.1923.3823.3863,400
May 13, 201923.8824.0623.6123.8223.8227,700
May 10, 201924.8024.8524.2724.2924.2931,000
May 09, 201924.7424.8424.3324.6624.6648,400
May 08, 201924.8025.1124.6024.8424.8449,100
May 07, 201924.5125.1124.4524.8824.8854,200
May 06, 201924.2924.8224.2824.5324.5394,800
May 03, 201924.2724.9323.9024.6324.6356,700
May 02, 201923.8924.3023.8524.2024.2053,200
May 01, 201923.6424.0123.6423.9023.90104,600
Apr 30, 201923.3323.7223.2123.6723.6746,700
Apr 29, 201923.2123.6723.2123.3423.3437,000
Apr 26, 201923.6724.0822.7023.0823.0846,500
Apr 25, 201923.0623.9822.4123.6823.6872,300
Apr 24, 201923.6724.1023.4123.6123.6147,700
Apr 23, 201923.7024.1523.5823.8223.8250,800
Apr 22, 201923.7924.2823.5723.8523.8544,900
Apr 18, 201924.3124.4423.5423.6423.6441,900
Apr 17, 201924.5224.8524.2924.3224.3223,900
Apr 16, 201924.5324.6424.0924.3824.3826,600
Apr 15, 201924.8624.9624.1424.4024.4029,700
Apr 12, 201925.2425.4024.8024.9024.9028,000
Apr 11, 201925.3725.4724.9525.0425.0433,200
Apr 10, 201924.9025.3624.8825.3025.3030,100
Apr 09, 201925.3125.5624.7024.7124.7142,300
Apr 08, 201924.7625.3924.6825.3725.3742,200
Apr 05, 201924.2725.1024.2724.9024.9051,000
Apr 04, 201924.4524.5924.0624.2324.2331,000
Apr 03, 201924.8625.2724.4024.4424.4461,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...