Altisource Portfolio Solutions SA (ASPS) Historical Stock Data

0.95 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, ASPS is up 0.84% a day on average. There have been 11 days where Altisource Portfolio Solutions SA closed green and 19 days where ASPS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-06	0.97	0.95	↓$0.02 (-2.07%)	0.90	0.97	59.83K
2025-05-05	0.96	0.94	↓$0.02 (-2.36%)	0.88	1.03	277.27K
2025-05-02	1.02	0.95	↓$0.07 (-6.86%)	0.95	1.05	280.78K
2025-05-01	1.06	1.02	↓$0.04 (-3.77%)	0.94	1.11	234.65K
2025-04-30	0.97	1.02	↑$0.05 (4.69%)	0.97	1.14	507.75K
2025-04-29	1.00	0.96	↓$0.04 (-4.00%)	0.94	1.14	273.07K
2025-04-28	0.87	1.00	↑$0.13 (14.69%)	0.84	1.01	152.02K
2025-04-25	0.91	0.86	↓$0.05 (-5.15%)	0.83	0.91	48.41K
2025-04-24	0.84	0.88	↑$0.04 (4.95%)	0.78	0.89	129.60K
2025-04-23	0.82	0.80	↓$0.02 (-2.07%)	0.79	0.85	34.07K
2025-04-22	0.84	0.84	↑$0.00 (0.24%)	0.78	0.86	109.23K
2025-04-21	0.83	0.79	↓$0.04 (-5.01%)	0.76	0.84	55.43K
2025-04-17	0.84	0.82	↓$0.02 (-2.55%)	0.78	0.85	54.08K
2025-04-16	0.80	0.83	↑$0.03 (4.14%)	0.76	0.89	42.94K
2025-04-15	0.79	0.77	↓$0.02 (-2.86%)	0.75	0.82	70.84K
2025-04-14	0.80	0.79	↓$0.01 (-1.01%)	0.76	0.86	74.54K
2025-04-11	0.79	0.76	↓$0.03 (-3.93%)	0.75	0.86	121.70K
2025-04-10	0.83	0.79	↓$0.04 (-4.35%)	0.76	0.84	49.99K
2025-04-09	0.86	0.85	↓$0.01 (-0.60%)	0.79	0.86	84.31K
2025-04-08	0.93	0.87	↓$0.06 (-6.45%)	0.84	0.94	119.71K
2025-04-07	0.75	0.92	↑$0.17 (22.67%)	0.70	0.96	357.67K
2025-04-04	0.82	0.80	↓$0.02 (-2.03%)	0.68	0.84	133.08K
2025-04-03	0.66	0.82	↑$0.16 (24.55%)	0.66	0.89	469.51K
2025-04-02	0.68	0.71	↑$0.03 (4.44%)	0.66	0.73	78.48K
2025-04-01	0.67	0.66	↓$0.01 (-1.48%)	0.65	0.68	61.23K
2025-03-31	0.70	0.68	↓$0.02 (-2.71%)	0.68	0.71	42.94K
2025-03-28	0.71	0.72	↑$0.01 (0.83%)	0.70	0.74	72.92K
2025-03-27	0.71	0.72	↑$0.01 (1.59%)	0.67	0.78	57.27K
2025-03-26	0.67	0.69	↑$0.02 (3.15%)	0.67	0.72	97.61K
2025-03-25	0.69	0.68	↓$0.01 (-1.59%)	0.67	0.72	128.34K