Altisource Portfolio Solutions S.A. (ASPS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 1.7700 | 1.9500 | 1.7700 | 1.8700 | 1.8700 | 175,400 |
| Apr 24, 2024 | 1.6700 | 1.8200 | 1.6200 | 1.7000 | 1.7000 | 72,500 |
| Apr 23, 2024 | 1.7000 | 1.7200 | 1.6200 | 1.6600 | 1.6600 | 52,400 |
| Apr 22, 2024 | 1.6300 | 1.7700 | 1.6200 | 1.7000 | 1.7000 | 90,600 |
| Apr 19, 2024 | 1.5400 | 1.7300 | 1.5200 | 1.6500 | 1.6500 | 144,700 |
| Apr 18, 2024 | 1.4800 | 1.5600 | 1.4700 | 1.5400 | 1.5400 | 29,400 |
| Apr 17, 2024 | 1.5400 | 1.5600 | 1.4500 | 1.5000 | 1.5000 | 72,400 |
| Apr 16, 2024 | 1.4800 | 1.5700 | 1.4400 | 1.5300 | 1.5300 | 47,100 |
| Apr 15, 2024 | 1.4800 | 1.4900 | 1.4400 | 1.4800 | 1.4800 | 106,300 |
| Apr 12, 2024 | 1.4500 | 1.5300 | 1.4400 | 1.4800 | 1.4800 | 96,700 |
| Apr 11, 2024 | 1.6100 | 1.6100 | 1.4000 | 1.4600 | 1.4600 | 176,700 |
| Apr 10, 2024 | 1.5100 | 1.6700 | 1.3800 | 1.5600 | 1.5600 | 362,400 |
| Apr 09, 2024 | 1.6200 | 1.6300 | 1.4800 | 1.5100 | 1.5100 | 177,600 |
| Apr 08, 2024 | 1.7000 | 1.7500 | 1.4700 | 1.6400 | 1.6400 | 246,800 |
| Apr 05, 2024 | 1.7600 | 1.7900 | 1.6400 | 1.7200 | 1.7200 | 331,600 |
| Apr 04, 2024 | 1.7200 | 1.8400 | 1.7200 | 1.7800 | 1.7800 | 100,900 |
| Apr 03, 2024 | 1.8500 | 1.8600 | 1.6800 | 1.7200 | 1.7200 | 247,200 |
| Apr 02, 2024 | 1.8600 | 1.8700 | 1.7900 | 1.8600 | 1.8600 | 61,100 |
| Apr 01, 2024 | 1.9000 | 1.9200 | 1.8500 | 1.8900 | 1.8900 | 115,500 |
| Mar 28, 2024 | 1.9500 | 2.0700 | 1.8900 | 1.9400 | 1.9400 | 80,500 |
| Mar 27, 2024 | 1.8600 | 1.9900 | 1.8000 | 1.9500 | 1.9500 | 221,300 |
| Mar 26, 2024 | 2.2500 | 2.2500 | 1.7700 | 1.8900 | 1.8900 | 593,600 |
| Mar 25, 2024 | 2.4800 | 2.5000 | 2.1800 | 2.2000 | 2.2000 | 317,000 |
| Mar 22, 2024 | 2.4600 | 2.5000 | 2.4300 | 2.4600 | 2.4600 | 69,000 |
| Mar 21, 2024 | 2.5200 | 2.5800 | 2.4200 | 2.4600 | 2.4600 | 100,600 |
| Mar 20, 2024 | 2.5900 | 2.6200 | 2.5200 | 2.5200 | 2.5200 | 19,900 |
| Mar 19, 2024 | 2.4900 | 2.7100 | 2.4600 | 2.5800 | 2.5800 | 112,700 |
| Mar 18, 2024 | 2.6100 | 2.6300 | 2.4700 | 2.4800 | 2.4800 | 98,100 |
| Mar 15, 2024 | 2.5400 | 2.7300 | 2.4900 | 2.6300 | 2.6300 | 105,400 |
| Mar 14, 2024 | 2.7200 | 2.7200 | 2.5000 | 2.5300 | 2.5300 | 153,100 |
| Mar 13, 2024 | 2.6100 | 2.7500 | 2.6100 | 2.6600 | 2.6600 | 49,600 |
| Mar 12, 2024 | 2.7200 | 2.7400 | 2.6500 | 2.6500 | 2.6500 | 69,200 |
| Mar 11, 2024 | 2.8000 | 2.8700 | 2.5600 | 2.6500 | 2.6500 | 94,200 |
| Mar 08, 2024 | 2.8600 | 2.9300 | 2.6400 | 2.8100 | 2.8100 | 101,300 |
| Mar 07, 2024 | 3.0300 | 3.1100 | 2.8300 | 2.8800 | 2.8800 | 112,800 |
| Mar 06, 2024 | 3.0300 | 3.1700 | 2.8600 | 2.9300 | 2.9300 | 130,700 |
| Mar 05, 2024 | 2.8700 | 3.0100 | 2.8200 | 2.9900 | 2.9900 | 36,800 |
| Mar 04, 2024 | 2.9200 | 2.9200 | 2.8000 | 2.8700 | 2.8700 | 29,700 |
| Mar 01, 2024 | 2.7800 | 2.9400 | 2.6600 | 2.8800 | 2.8800 | 59,300 |
| Feb 29, 2024 | 2.8800 | 3.0000 | 2.7900 | 2.7900 | 2.7900 | 59,100 |
| Feb 28, 2024 | 2.8600 | 2.9000 | 2.8300 | 2.8600 | 2.8600 | 45,200 |
| Feb 27, 2024 | 2.8600 | 2.9200 | 2.8200 | 2.8600 | 2.8600 | 43,400 |
| Feb 26, 2024 | 2.8000 | 2.9200 | 2.8000 | 2.8600 | 2.8600 | 70,900 |
| Feb 23, 2024 | 2.7600 | 2.9300 | 2.7200 | 2.7600 | 2.7600 | 53,100 |
| Feb 22, 2024 | 2.9500 | 3.0700 | 2.6600 | 2.7600 | 2.7600 | 88,900 |
| Feb 21, 2024 | 3.1200 | 3.1300 | 2.8100 | 2.9200 | 2.9200 | 151,500 |
| Feb 20, 2024 | 2.8700 | 3.1400 | 2.8400 | 3.1400 | 3.1400 | 61,500 |
| Feb 16, 2024 | 2.8200 | 2.8600 | 2.7700 | 2.8300 | 2.8300 | 26,900 |
| Feb 15, 2024 | 2.6900 | 2.8600 | 2.6900 | 2.8400 | 2.8400 | 76,700 |
| Feb 14, 2024 | 2.6200 | 2.7300 | 2.6200 | 2.7000 | 2.7000 | 58,200 |
| Feb 13, 2024 | 2.6500 | 2.6800 | 2.5200 | 2.6000 | 2.6000 | 108,600 |
| Feb 12, 2024 | 2.7500 | 2.8000 | 2.6500 | 2.6900 | 2.6900 | 130,000 |
| Feb 09, 2024 | 2.7600 | 2.8500 | 2.7500 | 2.7600 | 2.7600 | 121,200 |
| Feb 08, 2024 | 2.6600 | 2.8200 | 2.6600 | 2.7900 | 2.7900 | 42,800 |
| Feb 07, 2024 | 2.7900 | 2.8300 | 2.6500 | 2.6600 | 2.6600 | 69,000 |
| Feb 06, 2024 | 2.8700 | 2.8700 | 2.7900 | 2.8000 | 2.8000 | 11,100 |
| Feb 05, 2024 | 2.8700 | 2.8700 | 2.7800 | 2.8000 | 2.8000 | 38,400 |
| Feb 02, 2024 | 2.8500 | 2.9300 | 2.7700 | 2.9100 | 2.9100 | 49,500 |
| Feb 01, 2024 | 2.9200 | 2.9600 | 2.7800 | 2.8100 | 2.8100 | 66,200 |
| Jan 31, 2024 | 2.9300 | 3.0000 | 2.8700 | 2.9100 | 2.9100 | 31,700 |
| Jan 30, 2024 | 3.0800 | 3.1000 | 2.8000 | 2.9000 | 2.9000 | 106,800 |
| Jan 29, 2024 | 3.1300 | 3.1700 | 3.0100 | 3.1200 | 3.1200 | 44,200 |
| Jan 26, 2024 | 3.1100 | 3.2600 | 3.1100 | 3.1300 | 3.1300 | 43,100 |
| Jan 25, 2024 | 3.1100 | 3.2400 | 3.0700 | 3.1500 | 3.1500 | 291,700 |
| Jan 24, 2024 | 3.2200 | 3.2200 | 2.9800 | 3.0500 | 3.0500 | 50,400 |
| Jan 23, 2024 | 3.0700 | 3.3600 | 3.0700 | 3.2000 | 3.2000 | 241,400 |
| Jan 22, 2024 | 3.0000 | 3.0700 | 2.9600 | 3.0700 | 3.0700 | 39,300 |
| Jan 19, 2024 | 2.5600 | 3.0900 | 2.5200 | 2.9800 | 2.9800 | 810,000 |
| Jan 18, 2024 | 2.6500 | 2.7300 | 2.5500 | 2.5800 | 2.5800 | 90,200 |
| Jan 17, 2024 | 2.4800 | 2.6400 | 2.4600 | 2.6400 | 2.6400 | 129,800 |
| Jan 16, 2024 | 2.7500 | 2.7500 | 2.3800 | 2.5500 | 2.5500 | 262,100 |
| Jan 12, 2024 | 2.8400 | 2.8600 | 2.7000 | 2.7400 | 2.7400 | 118,100 |
| Jan 11, 2024 | 2.9300 | 2.9700 | 2.8000 | 2.8200 | 2.8200 | 378,500 |
| Jan 10, 2024 | 3.0000 | 3.0000 | 2.9100 | 2.9100 | 2.9100 | 191,600 |
| Jan 09, 2024 | 2.9100 | 3.0300 | 2.8600 | 3.0000 | 3.0000 | 118,000 |
| Jan 08, 2024 | 2.9900 | 3.0000 | 2.8300 | 2.9600 | 2.9600 | 249,000 |
| Jan 05, 2024 | 2.9300 | 3.0700 | 2.9200 | 2.9300 | 2.9300 | 111,900 |
| Jan 04, 2024 | 3.0000 | 3.0200 | 2.8500 | 2.9000 | 2.9000 | 147,200 |
| Jan 03, 2024 | 3.2500 | 3.3200 | 2.9500 | 3.0000 | 3.0000 | 256,700 |
| Jan 02, 2024 | 3.5400 | 3.5500 | 3.2500 | 3.2700 | 3.2700 | 179,600 |
| Dec 29, 2023 | 3.6400 | 3.7000 | 3.5200 | 3.5600 | 3.5600 | 144,300 |
| Dec 28, 2023 | 3.5200 | 3.7000 | 3.5100 | 3.6100 | 3.6100 | 121,100 |
| Dec 27, 2023 | 3.5700 | 3.7100 | 3.5100 | 3.5300 | 3.5300 | 81,200 |
| Dec 26, 2023 | 3.3700 | 3.6000 | 3.3200 | 3.5700 | 3.5700 | 135,500 |
| Dec 22, 2023 | 3.1800 | 3.4900 | 3.1300 | 3.3600 | 3.3600 | 161,200 |
| Dec 21, 2023 | 3.0600 | 3.2100 | 3.0500 | 3.2000 | 3.2000 | 106,400 |
| Dec 20, 2023 | 3.0500 | 3.2600 | 3.0000 | 3.0400 | 3.0400 | 324,000 |
| Dec 19, 2023 | 3.3600 | 3.3700 | 3.0000 | 3.0000 | 3.0000 | 441,200 |
| Dec 18, 2023 | 3.6200 | 3.6400 | 3.3300 | 3.3700 | 3.3700 | 237,200 |
| Dec 15, 2023 | 3.7400 | 3.8000 | 3.4900 | 3.5100 | 3.5100 | 336,700 |
| Dec 14, 2023 | 3.8500 | 3.9400 | 3.7100 | 3.7100 | 3.7100 | 67,200 |
| Dec 13, 2023 | 3.8100 | 3.9100 | 3.7600 | 3.8200 | 3.8200 | 98,400 |
| Dec 12, 2023 | 4.0800 | 4.0800 | 3.7800 | 3.8100 | 3.8100 | 145,200 |
| Dec 11, 2023 | 4.3200 | 4.3900 | 4.0500 | 4.1000 | 4.1000 | 44,800 |
| Dec 08, 2023 | 4.3600 | 4.4400 | 4.0100 | 4.3500 | 4.3500 | 143,600 |
| Dec 07, 2023 | 4.4400 | 4.4900 | 4.3300 | 4.3800 | 4.3800 | 50,500 |
| Dec 06, 2023 | 4.4000 | 4.5900 | 4.3000 | 4.3900 | 4.3900 | 72,800 |
| Dec 05, 2023 | 4.4700 | 4.5000 | 4.4100 | 4.4700 | 4.4700 | 54,700 |
| Dec 04, 2023 | 4.3900 | 4.5000 | 4.2700 | 4.5000 | 4.5000 | 70,500 |
| Dec 01, 2023 | 4.2500 | 4.4600 | 4.2500 | 4.3900 | 4.3900 | 60,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.