Altisource Portfolio Solutions S.A. (ASPS) NASDAQ

11.64

+0.365(+3.24%)

Updated at September 08 03:08PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202511.1611.2711.2711.5411.0214,787
September 04, 202511.111.0311.0311.4810.95,654
September 03, 202511.3811.2911.2911.7111.0810,719
September 02, 202511.3611.3311.3311.9511.177,839
August 29, 202511.211.4611.4611.4910.778,400
August 28, 202511.6311.3611.3611.8711.0410,434
August 27, 20251211.711.712.5911.417,600
August 26, 202511.85121212.511.6623,400
August 25, 202512.211.6511.6512.211.56,500
August 22, 20251211.5411.5412.5811.0432,800
August 21, 202511.1211.9611.9612.4711.0920,337
August 20, 202510.8810.9610.9611.0310.367,826
August 19, 202510.6510.7810.7811.2510.3720,133
August 18, 202510.5310.6410.641110.338,420
August 15, 20251010.4910.4910.499.759,600
August 14, 202510.359.629.6210.359.3122,679
August 13, 202510.5610.4110.4110.8110.3113,529
August 12, 202510.8510.5110.5110.8510.417,100
August 11, 202510.5910.6210.6210.9610.594,440
August 08, 202510.710.8110.8111.2410.77,300
August 07, 202511.7310.7710.7711.9610.5320,323
August 06, 202510.9511.1811.1811.7410.8715,300
August 05, 202511.5411.2311.2311.6710.9517,013
August 04, 202511.511.4111.411311.0625,324
August 01, 202510.911.3211.3211.8610.921,516
July 31, 20259.611.1211.1211.559.541,946
July 30, 20259.99.59.510.039.324,400
July 29, 202510.499.99.910.819.8927,200
July 28, 202511.6410.4910.4911.8510.4552,011
July 25, 202512.0711.511.512.3911.565,700
July 24, 202514.21121214.211258,450
July 23, 202512.3212.5812.5813.7612.3222,931
July 22, 202512.3112.3212.3212.8612.337,800
July 21, 202515.2812.3512.3515.9612.2263,106
July 18, 202514.215.0415.0415.213.526,321
July 17, 202513.814.314.314.313.0241,806
July 16, 202513.7713.9613.9614.2513.0735,600
July 15, 202513.7613.413.414.6313.2432,100
July 14, 202512.4713.5613.5613.6811.6522,644
July 11, 202513.4312.6112.6113.9912.5536,100
July 10, 202513.9213.6813.6814.4812.7451,102
July 09, 202511.7513.513.513.6811.7563,000
July 08, 202510.3611.6711.6711.999.8597,100
July 07, 20259.510.3610.3610.669.514,100
July 03, 20259.449.789.789.899.236,134
July 02, 20258.859.749.749.748.6726,303
July 01, 20258.818.928.929.388.5624,440
June 30, 20258.778.538.539.258.4526,041
June 27, 20259.018.598.599.018.5123,247
June 26, 20259.459.219.219.89.0111,100
June 25, 202510.519.59.510.529.2643,700
June 24, 20259.8810.6910.6911.079.8836,222
June 23, 202510.810.2110.2110.959.868,900
June 20, 20259.9910.810.811.149.99592,507
June 18, 20259.1210.0310.0310.038.8974,029
June 17, 20259.189.069.069.288.7952,700
June 16, 20259.248.978.979.488.9733,546
June 13, 20259.319.39.39.498.2559,000
June 12, 20258.149.149.149.58.1448,900
June 11, 20257.978.18.18.497.5937,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved