Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Altisource Portfolio Solutions SA (ASPS)
Altisource Portfolio Solutions SA (ASPS) Historical

ASPS Altisource Portfolio Solutions SA

0.7201

0.0099 (1.39%)

Jan 24 2025 - Closed

Delayed by 15 minutes

ASPS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 24 2025	0.7201	0.0406	5.97%	0.69	0.7493	0.69	50,020
Jan 23 2025	0.6795	0.00	0.00%	0.6795	0.6795	0.6795	0
Jan 22 2025	0.6795	-0.0065	-0.95%	0.67	0.7047	0.67	61,114
Jan 21 2025	0.686	0.0322	4.93%	0.7102	0.72	0.6645	61,099
Jan 17 2025	0.6538	-0.0111	-1.67%	0.655	0.70	0.641	78,087
Jan 16 2025	0.6649	-0.0261	-3.78%	0.67	0.6838	0.6303	110,687
Jan 15 2025	0.691	-0.009	-1.29%	0.7064	0.7308	0.678	31,142
Jan 14 2025	0.70	0.0091	1.32%	0.6816	0.744999	0.656	137,508
Jan 13 2025	0.6909	-0.0806	-10.45%	0.7484	0.8826	0.6529	172,849
Jan 10 2025	0.7715	-0.1757	-18.55%	0.924999	0.924999	0.7518	323,326
Jan 08 2025	0.9472	0.1812	23.66%	0.7825	1.0394	0.7601	816,538
Jan 07 2025	0.766	0.028	3.79%	0.7316	0.7873	0.73	218,421
Jan 06 2025	0.738	0.0147	2.03%	0.7375	0.7768	0.71	70,311
Jan 03 2025	0.7233	0.0446	6.57%	0.67025	0.7325	0.641	124,893
Jan 02 2025	0.6787	0.0213	3.24%	0.68	0.7097	0.642	96,123
Dec 31 2024	0.6574	-0.0556	-7.80%	0.67	0.703	0.6307	161,067
Dec 30 2024	0.713	-0.0071	-0.99%	0.6985	0.7724	0.6777	349,149
Dec 27 2024	0.7201	-0.0678	-8.61%	0.75	0.76	0.701201	210,553
Dec 26 2024	0.7879	0.1279	19.38%	0.69	0.797	0.65	305,522
Dec 24 2024	0.66	0.05	8.20%	0.6199	0.699	0.60	155,471
Dec 23 2024	0.61	0.061	11.11%	0.59	0.61	0.5487	337,596
Dec 20 2024	0.549	0.0409	8.05%	0.5032	0.549	0.4319	824,435
Dec 19 2024	0.5081	-0.1139	-18.31%	0.652	0.70	0.4899	781,190
Dec 18 2024	0.622	-0.0896	-12.59%	0.7032	0.733	0.6153	725,480
Dec 17 2024	0.7116	-0.0131	-1.81%	0.711	0.7499	0.70	1,004,075
Dec 16 2024	0.7247	-0.0152	-2.05%	0.74	0.75	0.7027	141,384
Dec 13 2024	0.7399	0.0097	1.33%	0.7373	0.7449	0.725	19,651
Dec 12 2024	0.7302	0.0101	1.40%	0.7127	0.748	0.7122	113,400
Dec 11 2024	0.7201	-0.0243	-3.26%	0.74	0.768	0.7201	36,273
Dec 10 2024	0.7444	-0.0456	-5.77%	0.8228	0.86	0.7007	139,223
Dec 09 2024	0.79	0.0101	1.30%	0.80	0.82	0.774	74,612
Dec 06 2024	0.7799	0.0199	2.62%	0.77	0.7999	0.74	32,913
Dec 05 2024	0.76	-0.0521	-6.42%	0.829	0.829	0.74	52,913
Dec 04 2024	0.8121	0.0141	1.77%	0.771	0.83	0.76	97,490
Dec 03 2024	0.798	-0.0169	-2.07%	0.86	0.869	0.7201	344,326
Dec 02 2024	0.8149	-0.0751	-8.44%	0.9143	0.92	0.8001	171,940
Nov 29 2024	0.89	-0.0477	-5.09%	0.941	0.9562	0.85	171,657
Nov 27 2024	0.9377	0.0977	11.63%	0.84	0.982	0.84	192,589
Nov 26 2024	0.84	0.08	10.53%	0.799	0.845	0.75	98,581
Nov 25 2024	0.76	-0.0031	-0.41%	0.8012	0.827	0.75	87,672
Nov 22 2024	0.7631	0.0148	1.98%	0.7601	0.798	0.701	259,008
Nov 21 2024	0.7483	-0.0917	-10.92%	0.83	0.83	0.731	123,902
Nov 20 2024	0.84	0.017	2.07%	0.801	0.842	0.7801	114,021
Nov 19 2024	0.823	-0.045	-5.18%	0.8339	0.876	0.80	65,544
Nov 18 2024	0.868	0.0012	0.14%	0.84	0.91	0.84	84,386
Nov 15 2024	0.8668	-0.0072	-0.82%	0.90	0.92	0.849	45,588
Nov 14 2024	0.874	0.086	10.91%	0.8299	0.8999	0.8001	97,123
Nov 13 2024	0.788	0.058	7.95%	0.735	0.7941	0.70	190,488
Nov 12 2024	0.73	-0.035	-4.58%	0.7729	0.859	0.72	140,558
Nov 11 2024	0.765	-0.095	-11.05%	0.88	0.884001	0.701	196,000
Nov 08 2024	0.86	-0.0001	-0.01%	0.9094	0.9479	0.7302	382,041
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

Altisource Portfolio Sol...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions