Altisource Portfolio Solutions S.A. (ASPS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

5.75

-1.77

(-23.54%)

At close: 04:00PM EST

5.86

+0.11

(+1.91%)

After hours:

07:57PM EST

Time Period:

Jan 27, 2022 - Jan 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 26, 2023	7.49	7.49	5.68	5.75	5.75	1,220,400
Jan 25, 2023	7.66	7.75	7.45	7.52	7.52	80,400
Jan 24, 2023	8.01	8.01	7.70	7.71	7.71	111,800
Jan 23, 2023	7.71	7.96	7.61	7.87	7.87	114,000
Jan 20, 2023	7.48	7.99	7.47	7.70	7.70	105,800
Jan 19, 2023	7.50	7.54	7.28	7.48	7.48	120,600
Jan 18, 2023	7.51	7.75	7.39	7.54	7.54	132,200
Jan 17, 2023	7.91	8.00	7.49	7.56	7.56	183,900
Jan 13, 2023	8.32	8.32	7.74	7.74	7.74	125,700
Jan 12, 2023	8.16	8.48	8.12	8.33	8.33	125,700
Jan 11, 2023	7.78	8.33	7.78	8.15	8.15	119,000
Jan 10, 2023	7.73	7.90	7.65	7.80	7.80	122,200
Jan 09, 2023	8.05	8.06	7.67	7.78	7.78	247,300
Jan 06, 2023	8.10	8.38	7.66	8.11	8.11	263,600
Jan 05, 2023	8.65	8.90	7.86	8.25	8.25	269,200
Jan 04, 2023	8.70	9.12	8.59	8.65	8.65	204,800
Jan 03, 2023	9.69	9.82	8.55	8.73	8.73	291,800
Dec 30, 2022	10.00	10.07	9.12	9.46	9.46	305,200
Dec 29, 2022	9.97	10.11	9.70	9.96	9.96	123,400
Dec 28, 2022	10.53	10.67	9.80	9.98	9.98	190,000
Dec 27, 2022	10.37	10.85	10.20	10.58	10.58	167,200
Dec 23, 2022	10.91	11.00	10.13	10.19	10.19	208,500
Dec 22, 2022	11.06	11.06	10.73	10.89	10.89	71,400
Dec 21, 2022	10.80	11.15	10.75	11.01	11.01	123,700
Dec 20, 2022	11.00	11.09	10.71	10.71	10.71	108,700
Dec 19, 2022	10.75	11.39	10.71	10.86	10.86	167,300
Dec 16, 2022	11.38	11.38	10.56	10.56	10.56	170,800
Dec 15, 2022	11.65	11.76	11.22	11.39	11.39	118,700
Dec 14, 2022	11.79	11.92	11.32	11.62	11.62	175,000
Dec 13, 2022	13.60	13.60	11.57	11.80	11.80	329,600
Dec 12, 2022	13.47	13.73	13.18	13.50	13.50	44,200
Dec 09, 2022	14.20	14.23	13.31	13.57	13.57	113,300
Dec 08, 2022	14.16	14.86	14.07	14.21	14.21	60,900
Dec 07, 2022	14.12	14.21	13.61	14.07	14.07	76,800
Dec 06, 2022	13.79	14.61	13.52	14.11	14.11	79,800
Dec 05, 2022	14.78	14.83	14.00	14.14	14.14	64,100
Dec 02, 2022	14.26	14.82	14.23	14.80	14.80	51,200
Dec 01, 2022	14.65	15.19	14.27	14.49	14.49	75,100
Nov 30, 2022	15.04	15.25	14.51	15.09	15.09	124,300
Nov 29, 2022	15.59	16.20	15.39	15.72	15.72	63,600
Nov 28, 2022	16.07	16.07	15.41	15.69	15.69	47,400
Nov 25, 2022	16.38	16.57	16.03	16.11	16.11	12,000
Nov 23, 2022	16.26	17.12	16.16	16.40	16.40	60,300
Nov 22, 2022	16.27	16.44	16.02	16.29	16.29	29,800
Nov 21, 2022	16.09	17.04	16.04	16.34	16.34	88,700
Nov 18, 2022	17.67	17.67	15.87	16.02	16.02	119,900
Nov 17, 2022	15.09	17.50	15.09	17.39	17.39	213,000
Nov 16, 2022	14.64	15.56	14.63	15.28	15.28	78,600
Nov 15, 2022	15.10	15.10	14.50	14.83	14.83	89,900
Nov 14, 2022	15.51	15.73	14.84	15.10	15.10	132,300
Nov 11, 2022	15.79	17.40	15.77	15.80	15.80	138,400
Nov 10, 2022	15.70	16.24	15.48	15.97	15.97	343,500
Nov 09, 2022	14.69	16.62	14.51	16.24	16.24	258,500
Nov 08, 2022	13.96	14.96	13.51	14.74	14.74	176,100
Nov 07, 2022	12.18	14.26	12.18	14.03	14.03	299,800
Nov 04, 2022	11.53	12.24	11.53	12.10	12.10	58,700
Nov 03, 2022	11.10	11.90	11.10	11.50	11.50	60,700
Nov 02, 2022	11.23	11.36	11.00	11.13	11.13	63,800
Nov 01, 2022	11.45	11.60	11.21	11.26	11.26	54,600
Oct 31, 2022	11.70	11.76	11.44	11.44	11.44	50,400
Oct 28, 2022	11.88	11.88	11.19	11.70	11.70	97,800
Oct 27, 2022	11.54	11.79	11.32	11.70	11.70	33,200
Oct 26, 2022	11.35	11.75	11.30	11.52	11.52	43,700
Oct 25, 2022	11.07	11.44	11.00	11.26	11.26	121,400
Oct 24, 2022	11.98	11.98	11.09	11.12	11.12	92,000
Oct 21, 2022	11.42	12.15	11.42	12.08	12.08	88,700
Oct 20, 2022	11.44	11.66	11.11	11.37	11.37	70,600
Oct 19, 2022	11.49	12.05	11.45	11.55	11.55	112,300
Oct 18, 2022	11.94	12.05	11.42	11.49	11.49	59,800
Oct 17, 2022	12.17	12.17	11.56	11.85	11.85	134,600
Oct 14, 2022	12.50	12.50	11.92	12.04	12.04	57,400
Oct 13, 2022	12.50	12.80	12.16	12.53	12.53	45,900
Oct 12, 2022	12.48	12.53	12.18	12.52	12.52	32,700
Oct 11, 2022	11.90	12.46	11.89	12.42	12.42	31,500
Oct 10, 2022	12.21	12.32	11.87	11.99	11.99	55,900
Oct 07, 2022	12.69	12.69	12.20	12.31	12.31	45,000
Oct 06, 2022	12.57	12.96	12.36	12.56	12.56	43,400
Oct 05, 2022	12.51	12.61	12.12	12.55	12.55	66,100
Oct 04, 2022	12.63	13.34	12.59	12.65	12.65	72,600
Oct 03, 2022	13.32	13.49	12.53	12.58	12.58	109,100
Sept 30, 2022	11.76	13.39	11.70	13.11	13.11	158,300
Sept 29, 2022	11.85	12.08	11.34	11.89	11.89	113,400
Sept 28, 2022	11.36	11.99	11.20	11.82	11.82	81,900
Sept 27, 2022	11.54	11.54	11.12	11.31	11.31	144,200
Sept 26, 2022	11.38	12.44	11.21	11.42	11.42	223,100
Sept 23, 2022	11.49	11.52	11.00	11.13	11.13	182,800
Sept 22, 2022	10.70	11.26	10.70	11.19	11.19	143,300
Sept 21, 2022	10.15	10.36	10.14	10.32	10.32	79,400
Sept 20, 2022	10.42	10.42	9.80	10.10	10.10	76,500
Sept 19, 2022	10.76	10.93	10.37	10.44	10.44	40,400
Sept 16, 2022	11.04	11.04	10.70	10.88	10.88	85,600
Sept 15, 2022	11.15	11.18	10.67	11.15	11.15	76,600
Sept 14, 2022	11.30	11.48	11.25	11.25	11.25	66,300
Sept 13, 2022	11.06	11.53	11.03	11.26	11.26	92,800
Sept 12, 2022	11.37	11.39	11.16	11.20	11.20	36,900
Sept 09, 2022	11.30	11.52	11.30	11.32	11.32	70,100
Sept 08, 2022	11.12	11.38	11.12	11.24	11.24	38,800
Sept 07, 2022	11.32	11.39	11.02	11.21	11.21	47,700
Sept 06, 2022	11.63	11.63	11.35	11.42	11.42	42,800
Sept 02, 2022	11.45	11.45	11.26	11.33	11.33	32,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,700.50+100.90(+0.49%)

S&P 5004,060.43+44.21(+1.10%)

DOW33,949.41+205.57(+0.61%)

CAD/USD0.7497-0.0009(-0.12%)

CRUDE OIL81.36+0.35(+0.43%)

BTC-CAD30,443.59-654.69(-2.11%)

Altisource Portfolio Solutions S.A. (ASPS)

S&P/TSX
20,700.50
+100.90(+0.49%)

S&P 500
4,060.43
+44.21(+1.10%)

DOW
33,949.41
+205.57(+0.61%)

CAD/USD
0.7497
-0.0009(-0.12%)

CRUDE OIL
81.36
+0.35(+0.43%)

BTC-CAD
30,443.59
-654.69(-2.11%)