Altisource Portfolio Solutions SA (ASPS) Historical Stock Data

0.55 ↑0.04 (8.05%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ASPS is down -1.78% a day on average. There have been 12 days where Altisource Portfolio Solutions SA closed green and 18 days where ASPS closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.52	0.55	↑$0.03 (5.58%)	0.43	0.55	835.89K
2024-12-19	0.70	0.51	↓$0.19 (-27.04%)	0.49	0.70	801.56K
2024-12-18	0.70	0.62	↓$0.08 (-11.40%)	0.62	0.73	725.88K
2024-12-17	0.72	0.71	↓$0.01 (-1.17%)	0.70	0.75	1M
2024-12-16	0.73	0.72	↓$0.01 (-0.73%)	0.70	0.75	142.39K
2024-12-13	0.75	0.74	↓$0.01 (-0.68%)	0.73	0.75	20.79K
2024-12-12	0.72	0.73	↑$0.01 (1.40%)	0.71	0.75	114.11K
2024-12-11	0.77	0.72	↓$0.05 (-6.48%)	0.72	0.77	40.77K
2024-12-10	0.80	0.74	↓$0.06 (-7.12%)	0.70	0.86	139.69K
2024-12-09	0.81	0.79	↓$0.02 (-2.20%)	0.77	0.82	77.11K
2024-12-06	0.74	0.78	↑$0.04 (5.39%)	0.74	0.80	33K
2024-12-05	0.80	0.76	↓$0.04 (-5.26%)	0.74	0.83	53.53K
2024-12-04	0.77	0.81	↑$0.04 (5.33%)	0.76	0.83	98.19K
2024-12-03	0.85	0.80	↓$0.05 (-5.56%)	0.72	0.87	345.05K
2024-12-02	0.88	0.81	↓$0.06 (-7.26%)	0.80	0.92	172.97K
2024-11-29	0.93	0.89	↓$0.04 (-4.50%)	0.85	0.96	176.55K
2024-11-27	0.84	0.94	↑$0.10 (11.63%)	0.84	0.98	192.59K
2024-11-26	0.78	0.84	↑$0.06 (7.84%)	0.75	0.85	99.63K
2024-11-25	0.80	0.76	↓$0.04 (-5.14%)	0.75	0.83	88.09K
2024-11-22	0.74	0.76	↑$0.02 (3.12%)	0.70	0.80	266.34K
2024-11-21	0.81	0.75	↓$0.07 (-8.16%)	0.73	0.83	130.42K
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