Altisource Portfolio Solutions S.A. (ASPS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Altisource Portfolio Solutions S.A. (ASPS) 10 years ago, it would be worth $22.34 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $67.03, while $1000 invested 1 year ago would be worth $518.16. This corresponds to total returns of -97.77%, -93.3%, -48.18%, respectively, with annualized returns of -31.62%, -41.77%, -48.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 5.58 | 5.85 | 5.85 | 5.9 | 5.42 | 21,864 |
| September 09, 2026 | 5.53 | 5.66 | 5.66 | 5.7 | 5.53 | 15,567 |
| September 08, 2026 | 5.62 | 5.59 | 5.59 | 5.85 | 5.59 | 2,440 |
| September 04, 2026 | 5.67 | 5.65 | 5.65 | 5.68 | 5.53 | 7,193 |
| September 03, 2026 | 5.67 | 5.67 | 5.67 | 5.8 | 5.67 | 2,373 |
| September 02, 2026 | 5.66 | 5.61 | 5.61 | 5.78 | 5.61 | 8,049 |
| September 01, 2026 | 5.52 | 5.64 | 5.64 | 5.66 | 5.52 | 9,016 |
| August 31, 2026 | 5.45 | 5.54 | 5.54 | 5.54 | 5.43 | 3,209 |
| August 28, 2026 | 5.53 | 5.5 | 5.5 | 5.55 | 5.5 | 3,274 |
| August 27, 2026 | 5.68 | 5.58 | 5.58 | 5.68 | 5.58 | 2,812 |
| August 26, 2026 | 5.69 | 5.69 | 5.69 | 5.95 | 5.61 | 18,998 |
| August 25, 2026 | 5.54 | 5.49 | 5.49 | 5.54 | 5.33 | 17,576 |
| August 24, 2026 | 5.48 | 5.45 | 5.45 | 5.53 | 5.31 | 7,124 |
| August 21, 2026 | 5.56 | 5.48 | 5.48 | 5.68 | 5.42 | 9,353 |
| August 20, 2026 | 5.5 | 5.6 | 5.6 | 5.8 | 5.41 | 26,609 |
| August 19, 2026 | 5.3 | 5.5 | 5.5 | 5.5 | 5.3 | 7,912 |
| August 18, 2026 | 5.52 | 5.36 | 5.36 | 5.57 | 5.31 | 7,170 |
| August 17, 2026 | 5.62 | 5.42 | 5.42 | 5.8 | 5.42 | 23,261 |
| August 14, 2026 | 5.6 | 5.64 | 5.64 | 5.95 | 5.59 | 24,476 |
| August 13, 2026 | 5.71 | 5.74 | 5.74 | 5.74 | 5.4 | 14,193 |
| August 12, 2026 | 5.65 | 5.65 | 5.65 | 5.79 | 5.58 | 3,445 |
| August 11, 2026 | 5.59 | 5.58 | 5.58 | 5.7 | 5.5 | 5,465 |
| August 10, 2026 | 5.95 | 5.54 | 5.54 | 5.98 | 5.51 | 17,477 |
| August 07, 2026 | 5.78 | 5.76 | 5.76 | 5.99 | 5.6 | 4,943 |
| August 06, 2026 | 5.65 | 5.78 | 5.78 | 5.8 | 5.65 | 7,831 |
| August 05, 2026 | 5.4 | 5.59 | 5.59 | 5.67 | 5.4 | 20,431 |
| August 04, 2026 | 5.55 | 5.25 | 5.25 | 5.67 | 5.05 | 32,370 |
| August 03, 2026 | 5.68 | 5.58 | 5.58 | 5.98 | 5.57 | 67,342 |
| July 31, 2026 | 5.24 | 5.57 | 5.57 | 5.76 | 5.23 | 18,852 |
| July 30, 2026 | 5.23 | 5.15 | 5.15 | 5.23 | 5.01 | 21,438 |
| July 29, 2026 | 5.15 | 5.11 | 5.11 | 5.29 | 5 | 20,743 |
| July 28, 2026 | 5.6 | 5.15 | 5.15 | 5.8 | 5.1 | 78,759 |
| July 27, 2026 | 5.81 | 5.56 | 5.56 | 5.82 | 5.56 | 14,503 |
| July 23, 2026 | 6.5 | 5.8 | 5.8 | 6.5 | 5.76 | 88,902 |
| July 22, 2026 | 6.46 | 6.56 | 6.56 | 6.76 | 6.4 | 22,498 |
| July 21, 2026 | 6.49 | 6.4 | 6.4 | 6.79 | 6.32 | 41,554 |
| July 20, 2026 | 6.39 | 6.43 | 6.43 | 7.03 | 6.31 | 14,101 |
| July 17, 2026 | 6.5 | 6.35 | 6.35 | 6.5 | 6.33 | 9,648 |
| July 16, 2026 | 6.68 | 6.45 | 6.45 | 6.8 | 6.45 | 18,021 |
| July 15, 2026 | 6.98 | 6.67 | 6.67 | 6.98 | 6.48 | 20,802 |
| July 14, 2026 | 7.26 | 6.91 | 6.91 | 7.26 | 6.91 | 13,212 |
| July 13, 2026 | 7.14 | 7.26 | 7.26 | 7.32 | 7.14 | 12,991 |
| July 10, 2026 | 7.06 | 7.23 | 7.23 | 7.25 | 7.06 | 4,556 |
| July 09, 2026 | 7.04 | 7.15 | 7.15 | 7.39 | 7 | 7,462 |
| July 08, 2026 | 7.12 | 7.05 | 7.05 | 7.24 | 7.05 | 13,320 |
| July 07, 2026 | 7.04 | 7.09 | 7.09 | 7.13 | 7 | 5,105 |
| July 06, 2026 | 7.1 | 7.17 | 7.17 | 7.38 | 6.9 | 29,422 |
| July 02, 2026 | 7.5 | 7.16 | 7.16 | 7.88 | 7.01 | 16,672 |
| July 01, 2026 | 7.48 | 7.21 | 7.21 | 7.62 | 7.05 | 16,449 |
| June 30, 2026 | 7.6 | 7.5 | 7.5 | 7.8 | 7.25 | 39,336 |
| June 29, 2026 | 7.08 | 7.35 | 7.35 | 7.8 | 7 | 22,157 |
| June 26, 2026 | 7 | 7.1 | 7.1 | 7.26 | 7 | 25,656 |
| June 25, 2026 | 7.1 | 7 | 7 | 7.2 | 7 | 11,775 |
| June 24, 2026 | 6.87 | 7.19 | 7.19 | 7.19 | 6.87 | 14,743 |
| June 23, 2026 | 6.94 | 6.96 | 6.96 | 7.25 | 6.9 | 16,671 |
| June 22, 2026 | 6.63 | 7.02 | 7.02 | 7.03 | 6.63 | 22,485 |
| June 18, 2026 | 6.76 | 6.93 | 6.93 | 6.94 | 6.51 | 34,464 |
| June 17, 2026 | 6.74 | 6.8 | 6.8 | 6.88 | 6.69 | 6,744 |
| June 16, 2026 | 6.75 | 6.79 | 6.79 | 6.92 | 6.65 | 10,493 |
| June 15, 2026 | 6.48 | 6.66 | 6.66 | 6.79 | 6.48 | 12,108 |