Altisource Portfolio Solutions SA (ASPS) Historical Stock Data
0.84 ↑0.02 (2.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASPS is down -1.26% a day on average. There have been 13 days where Altisource Portfolio Solutions SA closed green and 17 days where ASPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.82 | 0.84 | ↑$0.02 (2.44%) | 0.78 | 0.84 | 115.19K |
| 2024-11-19 | 0.85 | 0.82 | ↓$0.03 (-3.18%) | 0.80 | 0.88 | 69.06K |
| 2024-11-18 | 0.84 | 0.87 | ↑$0.03 (3.33%) | 0.84 | 0.91 | 84.39K |
| 2024-11-15 | 0.90 | 0.87 | ↓$0.03 (-3.69%) | 0.85 | 0.92 | 50.63K |
| 2024-11-14 | 0.78 | 0.87 | ↑$0.09 (11.59%) | 0.78 | 0.90 | 102.42K |
| 2024-11-13 | 0.74 | 0.79 | ↑$0.05 (7.08%) | 0.70 | 0.79 | 194.03K |
| 2024-11-12 | 0.77 | 0.73 | ↓$0.04 (-5.55%) | 0.72 | 0.88 | 142.11K |
| 2024-11-11 | 0.88 | 0.77 | ↓$0.12 (-13.07%) | 0.70 | 0.88 | 201.28K |
| 2024-11-08 | 0.86 | 0.86 | ↑$0.00 (0.00%) | 0.73 | 0.95 | 385.66K |
| 2024-11-07 | 0.99 | 0.86 | ↓$0.13 (-13.12%) | 0.85 | 1.04 | 355.34K |
| 2024-11-06 | 1.19 | 0.97 | ↓$0.22 (-18.08%) | 0.97 | 1.19 | 351.03K |
| 2024-11-05 | 1.23 | 1.14 | ↓$0.09 (-7.32%) | 1.14 | 1.23 | 104.88K |
| 2024-11-04 | 1.20 | 1.19 | ↓$0.01 (-0.83%) | 1.17 | 1.23 | 138.39K |
| 2024-11-01 | 1.19 | 1.22 | ↑$0.03 (2.52%) | 1.18 | 1.24 | 61.09K |
| 2024-10-31 | 1.22 | 1.21 | ↓$0.01 (-0.82%) | 1.18 | 1.27 | 17.73K |
| 2024-10-30 | 1.23 | 1.18 | ↓$0.05 (-4.14%) | 1.18 | 1.25 | 58.37K |
| 2024-10-29 | 1.24 | 1.23 | ↓$0.01 (-0.81%) | 1.19 | 1.26 | 55.49K |
| 2024-10-28 | 1.21 | 1.17 | ↓$0.04 (-3.31%) | 1.15 | 1.29 | 69.15K |
| 2024-10-25 | 1.16 | 1.17 | ↑$0.01 (0.86%) | 1.15 | 1.30 | 88.19K |
| 2024-10-24 | 1.42 | 1.19 | ↓$0.23 (-16.20%) | 1.17 | 1.42 | 214.80K |
| 2024-10-23 | 1.14 | 1.39 | ↑$0.25 (21.93%) | 1.13 | 1.48 | 722.17K |
| 2024-10-22 | 1.17 | 1.13 | ↓$0.04 (-3.42%) | 1.12 | 1.18 | 71.92K |
| 2024-10-21 | 1.14 | 1.15 | ↑$0.01 (0.88%) | 1.12 | 1.18 | 12.90K |
| 2024-10-18 | 1.21 | 1.17 | ↓$0.04 (-3.31%) | 1.14 | 1.21 | 93.61K |
| 2024-10-17 | 1.17 | 1.19 | ↑$0.02 (1.71%) | 1.14 | 1.22 | 70.13K |
| 2024-10-16 | 1.23 | 1.20 | ↓$0.03 (-2.44%) | 1.15 | 1.23 | 38.58K |
| 2024-10-15 | 1.16 | 1.21 | ↑$0.05 (4.28%) | 1.14 | 1.26 | 115.52K |
| 2024-10-14 | 1.20 | 1.18 | ↓$0.02 (-1.67%) | 1.15 | 1.21 | 66.93K |
| 2024-10-11 | 1.10 | 1.15 | ↑$0.05 (4.55%) | 1.06 | 1.17 | 99.27K |
| 2024-10-10 | 1.07 | 1.09 | ↑$0.02 (1.87%) | 1.07 | 1.09 | 23.31K |
Create an account or log in to view more rows.
$ASPS added
$ASPS is being added
$ASPS Take it Bears !
$ASPS check out the one month chart.
Perfect bull flag.
$ASPS buy more doomers!!!
$ASPS LFFGG
$ASPS let’s go!! Squeeze time
$ASPS Buying again tomorrow.
$ASPS buy and hold and get rewarded
$ASPS watch for another rejection up here