Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ASPS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 07 2024 | 0.8601 | -0.1148 | -11.78% | 0.9901 | 1.04 | 0.85 | 353,877 |
| Nov 06 2024 | 0.9749 | -0.1651 | -14.48% | 1.1422 | 1.18 | 0.9701 | 349,227 |
| Nov 05 2024 | 1.14 | -0.05 | -4.20% | 1.162 | 1.19 | 1.14 | 104,224 |
| Nov 04 2024 | 1.19 | -0.03 | -2.46% | 1.20 | 1.23 | 1.17 | 138,386 |
| Nov 01 2024 | 1.22 | 0.01 | 0.83% | 1.1864 | 1.235 | 1.18 | 60,910 |
| Oct 31 2024 | 1.21 | 0.03 | 2.54% | 1.22 | 1.27 | 1.18 | 16,771 |
| Oct 30 2024 | 1.18 | -0.05 | -4.07% | 1.22 | 1.25 | 1.18 | 58,356 |
| Oct 29 2024 | 1.23 | 0.06 | 5.13% | 1.21 | 1.26 | 1.19 | 44,643 |
| Oct 28 2024 | 1.17 | 0.00 | 0.00% | 1.29 | 1.29 | 1.1465 | 66,691 |
| Oct 25 2024 | 1.17 | -0.02 | -1.68% | 1.16 | 1.30 | 1.15 | 88,085 |
| Oct 24 2024 | 1.19 | -0.20 | -14.39% | 1.42 | 1.42 | 1.168 | 195,615 |
| Oct 23 2024 | 1.39 | 0.26 | 23.01% | 1.13 | 1.48 | 1.13 | 719,898 |
| Oct 22 2024 | 1.13 | -0.02 | -1.74% | 1.17 | 1.18 | 1.12 | 71,694 |
| Oct 21 2024 | 1.15 | -0.02 | -1.71% | 1.14 | 1.18 | 1.1206 | 12,895 |
| Oct 18 2024 | 1.17 | -0.02 | -1.68% | 1.21 | 1.21 | 1.14 | 93,605 |
| Oct 17 2024 | 1.19 | -0.01 | -0.83% | 1.17 | 1.2199 | 1.14 | 70,133 |
| Oct 16 2024 | 1.20 | -0.01 | -0.83% | 1.23 | 1.23 | 1.15 | 38,462 |
| Oct 15 2024 | 1.21 | 0.03 | 2.54% | 1.19 | 1.26 | 1.14 | 115,517 |
| Oct 14 2024 | 1.18 | 0.03 | 2.61% | 1.20 | 1.208 | 1.1532 | 66,930 |
| Oct 11 2024 | 1.15 | 0.06 | 5.50% | 1.10 | 1.17 | 1.06 | 99,221 |
| Oct 10 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.07 | 23,298 |
| Oct 09 2024 | 1.09 | 0.01 | 0.93% | 1.09 | 1.11 | 1.0615 | 25,753 |
| Oct 08 2024 | 1.08 | -0.01 | -0.92% | 1.11 | 1.11 | 1.06 | 22,336 |
| Oct 07 2024 | 1.09 | -0.01 | -0.91% | 1.10 | 1.10 | 1.06 | 57,075 |
| Oct 04 2024 | 1.10 | -0.02 | -1.79% | 1.14 | 1.19 | 1.08 | 29,902 |
| Oct 03 2024 | 1.12 | 0.01 | 0.90% | 1.122 | 1.185 | 1.10 | 31,635 |
| Oct 02 2024 | 1.11 | -0.08 | -6.72% | 1.21 | 1.21 | 1.11 | 32,879 |
| Oct 01 2024 | 1.19 | -0.01 | -0.83% | 1.20 | 1.2086 | 1.175 | 13,227 |
| Sep 30 2024 | 1.20 | 0.01 | 0.84% | 1.20 | 1.23 | 1.18 | 27,283 |
| Sep 27 2024 | 1.19 | 0.09 | 7.69% | 1.14 | 1.2101 | 1.1001 | 70,131 |
| Sep 26 2024 | 1.105 | -0.02 | -1.34% | 1.14 | 1.14 | 1.0801 | 36,838 |
| Sep 25 2024 | 1.12 | 0.01 | 0.90% | 1.13 | 1.14 | 1.10 | 35,978 |
| Sep 24 2024 | 1.11 | -0.02 | -1.77% | 1.12 | 1.16 | 1.07 | 46,602 |
| Sep 23 2024 | 1.13 | -0.02 | -1.74% | 1.14 | 1.14 | 1.1099 | 27,030 |
| Sep 20 2024 | 1.15 | -0.01 | -0.86% | 1.17 | 1.18 | 1.13 | 38,971 |
| Sep 19 2024 | 1.16 | -0.03 | -2.52% | 1.1601 | 1.20 | 1.13 | 43,638 |
| Sep 18 2024 | 1.19 | 0.00 | 0.00% | 1.2299 | 1.255 | 1.19 | 58,313 |
| Sep 17 2024 | 1.19 | 0.01 | 0.85% | 1.19 | 1.27 | 1.165 | 95,121 |
| Sep 16 2024 | 1.18 | 0.01 | 0.85% | 1.17 | 1.20 | 1.14 | 70,670 |
| Sep 13 2024 | 1.17 | 0.08 | 7.34% | 1.17 | 1.18 | 1.10 | 62,800 |
| Sep 12 2024 | 1.09 | 0.03 | 2.83% | 1.10 | 1.12 | 1.06 | 17,413 |
| Sep 11 2024 | 1.06 | 0.02 | 1.92% | 1.04 | 1.0601 | 1.03 | 29,742 |
| Sep 10 2024 | 1.04 | 0.00 | 0.00% | 1.05 | 1.11 | 1.03 | 97,622 |
| Sep 09 2024 | 1.04 | -0.03 | -2.80% | 1.08 | 1.09 | 0.99 | 146,401 |
| Sep 06 2024 | 1.07 | -0.01 | -0.93% | 1.091 | 1.091 | 1.05 | 39,793 |
| Sep 05 2024 | 1.08 | 0.02 | 1.89% | 1.085 | 1.10 | 1.05 | 83,466 |
| Sep 04 2024 | 1.06 | -0.06 | -5.36% | 1.12 | 1.17 | 1.06 | 59,745 |
| Sep 03 2024 | 1.12 | -0.04 | -3.45% | 1.16 | 1.1631 | 1.12 | 42,552 |
| Aug 30 2024 | 1.16 | 0.01 | 0.87% | 1.13 | 1.1987 | 1.13 | 31,482 |
| Aug 29 2024 | 1.15 | -0.02 | -1.71% | 1.19 | 1.19 | 1.13 | 37,623 |
| Aug 28 2024 | 1.17 | -0.02 | -1.68% | 1.17 | 1.23 | 1.15 | 88,455 |
| Aug 27 2024 | 1.19 | -0.06 | -4.80% | 1.25 | 1.2995 | 1.17 | 45,348 |
| Aug 26 2024 | 1.25 | 0.05 | 4.17% | 1.22 | 1.28 | 1.21 | 102,763 |
| Aug 23 2024 | 1.20 | -0.05 | -4.00% | 1.22 | 1.25 | 1.17 | 110,008 |
| Aug 22 2024 | 1.25 | 0.06 | 5.04% | 1.29 | 1.50 | 1.10 | 587,218 |
| Aug 21 2024 | 1.19 | 0.09 | 8.18% | 1.12 | 1.20 | 1.12 | 108,869 |
| Aug 20 2024 | 1.10 | -0.04 | -3.51% | 1.13 | 1.19 | 1.10 | 26,478 |
| Aug 19 2024 | 1.14 | 0.06 | 5.56% | 1.09 | 1.19 | 1.0801 | 137,040 |
| Aug 16 2024 | 1.08 | 0.06 | 5.88% | 1.04 | 1.08 | 1.02 | 84,880 |
| Aug 15 2024 | 1.02 | 0.02 | 2.00% | 1.03 | 1.05 | 1.00 | 117,228 |
| Aug 14 2024 | 1.00 | -0.10 | -9.09% | 1.11 | 1.12 | 1.00 | 203,228 |
| Aug 13 2024 | 1.10 | 0.01 | 0.92% | 1.10 | 1.12 | 1.05 | 135,590 |
| Aug 12 2024 | 1.09 | -0.04 | -3.54% | 1.19 | 1.23 | 1.07 | 145,599 |
