Canada markets open in 9 hours 26 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 20237.497.495.685.755.751,220,400
Jan 25, 20237.667.757.457.527.5280,400
Jan 24, 20238.018.017.707.717.71111,800
Jan 23, 20237.717.967.617.877.87114,000
Jan 20, 20237.487.997.477.707.70105,800
Jan 19, 20237.507.547.287.487.48120,600
Jan 18, 20237.517.757.397.547.54132,200
Jan 17, 20237.918.007.497.567.56183,900
Jan 13, 20238.328.327.747.747.74125,700
Jan 12, 20238.168.488.128.338.33125,700
Jan 11, 20237.788.337.788.158.15119,000
Jan 10, 20237.737.907.657.807.80122,200
Jan 09, 20238.058.067.677.787.78247,300
Jan 06, 20238.108.387.668.118.11263,600
Jan 05, 20238.658.907.868.258.25269,200
Jan 04, 20238.709.128.598.658.65204,800
Jan 03, 20239.699.828.558.738.73291,800
Dec 30, 202210.0010.079.129.469.46305,200
Dec 29, 20229.9710.119.709.969.96123,400
Dec 28, 202210.5310.679.809.989.98190,000
Dec 27, 202210.3710.8510.2010.5810.58167,200
Dec 23, 202210.9111.0010.1310.1910.19208,500
Dec 22, 202211.0611.0610.7310.8910.8971,400
Dec 21, 202210.8011.1510.7511.0111.01123,700
Dec 20, 202211.0011.0910.7110.7110.71108,700
Dec 19, 202210.7511.3910.7110.8610.86167,300
Dec 16, 202211.3811.3810.5610.5610.56170,800
Dec 15, 202211.6511.7611.2211.3911.39118,700
Dec 14, 202211.7911.9211.3211.6211.62175,000
Dec 13, 202213.6013.6011.5711.8011.80329,600
Dec 12, 202213.4713.7313.1813.5013.5044,200
Dec 09, 202214.2014.2313.3113.5713.57113,300
Dec 08, 202214.1614.8614.0714.2114.2160,900
Dec 07, 202214.1214.2113.6114.0714.0776,800
Dec 06, 202213.7914.6113.5214.1114.1179,800
Dec 05, 202214.7814.8314.0014.1414.1464,100
Dec 02, 202214.2614.8214.2314.8014.8051,200
Dec 01, 202214.6515.1914.2714.4914.4975,100
Nov 30, 202215.0415.2514.5115.0915.09124,300
Nov 29, 202215.5916.2015.3915.7215.7263,600
Nov 28, 202216.0716.0715.4115.6915.6947,400
Nov 25, 202216.3816.5716.0316.1116.1112,000
Nov 23, 202216.2617.1216.1616.4016.4060,300
Nov 22, 202216.2716.4416.0216.2916.2929,800
Nov 21, 202216.0917.0416.0416.3416.3488,700
Nov 18, 202217.6717.6715.8716.0216.02119,900
Nov 17, 202215.0917.5015.0917.3917.39213,000
Nov 16, 202214.6415.5614.6315.2815.2878,600
Nov 15, 202215.1015.1014.5014.8314.8389,900
Nov 14, 202215.5115.7314.8415.1015.10132,300
Nov 11, 202215.7917.4015.7715.8015.80138,400
Nov 10, 202215.7016.2415.4815.9715.97343,500
Nov 09, 202214.6916.6214.5116.2416.24258,500
Nov 08, 202213.9614.9613.5114.7414.74176,100
Nov 07, 202212.1814.2612.1814.0314.03299,800
Nov 04, 202211.5312.2411.5312.1012.1058,700
Nov 03, 202211.1011.9011.1011.5011.5060,700
Nov 02, 202211.2311.3611.0011.1311.1363,800
Nov 01, 202211.4511.6011.2111.2611.2654,600
Oct 31, 202211.7011.7611.4411.4411.4450,400
Oct 28, 202211.8811.8811.1911.7011.7097,800
Oct 27, 202211.5411.7911.3211.7011.7033,200
Oct 26, 202211.3511.7511.3011.5211.5243,700
Oct 25, 202211.0711.4411.0011.2611.26121,400
Oct 24, 202211.9811.9811.0911.1211.1292,000
Oct 21, 202211.4212.1511.4212.0812.0888,700
Oct 20, 202211.4411.6611.1111.3711.3770,600
Oct 19, 202211.4912.0511.4511.5511.55112,300
Oct 18, 202211.9412.0511.4211.4911.4959,800
Oct 17, 202212.1712.1711.5611.8511.85134,600
Oct 14, 202212.5012.5011.9212.0412.0457,400
Oct 13, 202212.5012.8012.1612.5312.5345,900
Oct 12, 202212.4812.5312.1812.5212.5232,700
Oct 11, 202211.9012.4611.8912.4212.4231,500
Oct 10, 202212.2112.3211.8711.9911.9955,900
Oct 07, 202212.6912.6912.2012.3112.3145,000
Oct 06, 202212.5712.9612.3612.5612.5643,400
Oct 05, 202212.5112.6112.1212.5512.5566,100
Oct 04, 202212.6313.3412.5912.6512.6572,600
Oct 03, 202213.3213.4912.5312.5812.58109,100
Sept 30, 202211.7613.3911.7013.1113.11158,300
Sept 29, 202211.8512.0811.3411.8911.89113,400
Sept 28, 202211.3611.9911.2011.8211.8281,900
Sept 27, 202211.5411.5411.1211.3111.31144,200
Sept 26, 202211.3812.4411.2111.4211.42223,100
Sept 23, 202211.4911.5211.0011.1311.13182,800
Sept 22, 202210.7011.2610.7011.1911.19143,300
Sept 21, 202210.1510.3610.1410.3210.3279,400
Sept 20, 202210.4210.429.8010.1010.1076,500
Sept 19, 202210.7610.9310.3710.4410.4440,400
Sept 16, 202211.0411.0410.7010.8810.8885,600
Sept 15, 202211.1511.1810.6711.1511.1576,600
Sept 14, 202211.3011.4811.2511.2511.2566,300
Sept 13, 202211.0611.5311.0311.2611.2692,800
Sept 12, 202211.3711.3911.1611.2011.2036,900
Sept 09, 202211.3011.5211.3011.3211.3270,100
Sept 08, 202211.1211.3811.1211.2411.2438,800
Sept 07, 202211.3211.3911.0211.2111.2147,700
Sept 06, 202211.6311.6311.3511.4211.4242,800
Sept 02, 202211.4511.4511.2611.3311.3332,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...