UK markets close in 6 hours 49 minutes

Altisource Portfolio Solutions S.A. (ASPS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.6600-0.0400 (-2.35%)
At close: 04:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20241.70001.72001.62001.66001.660052,400
22 Apr 20241.63001.77001.62001.70001.700090,600
19 Apr 20241.54001.73001.52001.65001.6500144,700
18 Apr 20241.48001.56001.47001.54001.540029,400
17 Apr 20241.54001.56001.45001.50001.500072,400
16 Apr 20241.48001.57001.44001.53001.530047,100
15 Apr 20241.48001.49001.44001.48001.4800106,300
12 Apr 20241.45001.53001.44001.48001.480096,700
11 Apr 20241.61001.61001.40001.46001.4600176,700
10 Apr 20241.51001.67001.38001.56001.5600362,400
09 Apr 20241.62001.63001.48001.51001.5100177,600
08 Apr 20241.70001.75001.47001.64001.6400246,800
05 Apr 20241.76001.79001.64001.72001.7200331,600
04 Apr 20241.72001.84001.72001.78001.7800100,900
03 Apr 20241.85001.86001.68001.72001.7200247,200
02 Apr 20241.86001.87001.79001.86001.860061,100
01 Apr 20241.90001.92001.85001.89001.8900115,500
28 Mar 20241.95002.07001.89001.94001.940080,500
27 Mar 20241.86001.99001.80001.95001.9500221,300
26 Mar 20242.25002.25001.77001.89001.8900593,600
25 Mar 20242.48002.50002.18002.20002.2000317,000
22 Mar 20242.46002.50002.43002.46002.460069,000
21 Mar 20242.52002.58002.42002.46002.4600100,600
20 Mar 20242.59002.62002.52002.52002.520019,900
19 Mar 20242.49002.71002.46002.58002.5800112,700
18 Mar 20242.61002.63002.47002.48002.480098,100
15 Mar 20242.54002.73002.49002.63002.6300105,400
14 Mar 20242.72002.72002.50002.53002.5300153,100
13 Mar 20242.61002.75002.61002.66002.660049,600
12 Mar 20242.72002.74002.65002.65002.650069,200
11 Mar 20242.80002.87002.56002.65002.650094,200
08 Mar 20242.86002.93002.64002.81002.8100101,300
07 Mar 20243.03003.11002.83002.88002.8800112,800
06 Mar 20243.03003.17002.86002.93002.9300130,700
05 Mar 20242.87003.01002.82002.99002.990036,800
04 Mar 20242.92002.92002.80002.87002.870029,700
01 Mar 20242.78002.94002.66002.88002.880059,300
29 Feb 20242.88003.00002.79002.79002.790059,100
28 Feb 20242.86002.90002.83002.86002.860045,200
27 Feb 20242.86002.92002.82002.86002.860043,400
26 Feb 20242.80002.92002.80002.86002.860070,900
23 Feb 20242.76002.93002.72002.76002.760053,100
22 Feb 20242.95003.07002.66002.76002.760088,900
21 Feb 20243.12003.13002.81002.92002.9200151,500
20 Feb 20242.87003.14002.84003.14003.140061,500
16 Feb 20242.82002.86002.77002.83002.830026,900
15 Feb 20242.69002.86002.69002.84002.840076,700
14 Feb 20242.62002.73002.62002.70002.700058,200
13 Feb 20242.65002.68002.52002.60002.6000108,600
12 Feb 20242.75002.80002.65002.69002.6900130,000
09 Feb 20242.76002.85002.75002.76002.7600121,200
08 Feb 20242.66002.82002.66002.79002.790042,800
07 Feb 20242.79002.83002.65002.66002.660069,000
06 Feb 20242.87002.87002.79002.80002.800011,100
05 Feb 20242.87002.87002.78002.80002.800038,400
02 Feb 20242.85002.93002.77002.91002.910049,500
01 Feb 20242.92002.96002.78002.81002.810066,200
31 Jan 20242.93003.00002.87002.91002.910031,700
30 Jan 20243.08003.10002.80002.90002.9000106,800
29 Jan 20243.13003.17003.01003.12003.120044,200
26 Jan 20243.11003.26003.11003.13003.130043,100
25 Jan 20243.11003.24003.07003.15003.1500291,700
24 Jan 20243.22003.22002.98003.05003.050050,400
23 Jan 20243.07003.36003.07003.20003.2000241,400
22 Jan 20243.00003.07002.96003.07003.070039,300
19 Jan 20242.56003.09002.52002.98002.9800810,000
18 Jan 20242.65002.73002.55002.58002.580090,200
17 Jan 20242.48002.64002.46002.64002.6400129,800
16 Jan 20242.75002.75002.38002.55002.5500262,100
12 Jan 20242.84002.86002.70002.74002.7400118,100
11 Jan 20242.93002.97002.80002.82002.8200378,500
10 Jan 20243.00003.00002.91002.91002.9100191,600
09 Jan 20242.91003.03002.86003.00003.0000118,000
08 Jan 20242.99003.00002.83002.96002.9600249,000
05 Jan 20242.93003.07002.92002.93002.9300111,900
04 Jan 20243.00003.02002.85002.90002.9000147,200
03 Jan 20243.25003.32002.95003.00003.0000256,700
02 Jan 20243.54003.55003.25003.27003.2700179,600
29 Dec 20233.64003.70003.52003.56003.5600144,300
28 Dec 20233.52003.70003.51003.61003.6100121,100
27 Dec 20233.57003.71003.51003.53003.530081,200
26 Dec 20233.37003.60003.32003.57003.5700135,500
22 Dec 20233.18003.49003.13003.36003.3600161,200
21 Dec 20233.06003.21003.05003.20003.2000106,400
20 Dec 20233.05003.26003.00003.04003.0400324,000
19 Dec 20233.36003.37003.00003.00003.0000441,200
18 Dec 20233.62003.64003.33003.37003.3700237,200
15 Dec 20233.74003.80003.49003.51003.5100336,700
14 Dec 20233.85003.94003.71003.71003.710067,200
13 Dec 20233.81003.91003.76003.82003.820098,400
12 Dec 20234.08004.08003.78003.81003.8100145,200
11 Dec 20234.32004.39004.05004.10004.100044,800
08 Dec 20234.36004.44004.01004.35004.3500143,600
07 Dec 20234.44004.49004.33004.38004.380050,500
06 Dec 20234.40004.59004.30004.39004.390072,800
05 Dec 20234.47004.50004.41004.47004.470054,700
04 Dec 20234.39004.50004.27004.50004.500070,500
01 Dec 20234.25004.46004.25004.39004.390060,700
30 Nov 20234.29004.36004.23004.27004.270024,600
29 Nov 20234.48004.48004.25004.27004.270038,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...