Skip to main content

Altisource Portfolio Solutions S.A. - Common Stock (NQ:ASPS)

8.530 -0.060 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 8.770 9.250 8.450 8.530 26,041 -0.06(-0.70%)
Jun 27, 2025 9.010 9.010 8.513 8.590 23,247 -0.62(-6.68%)
Jun 26, 2025 9.450 9.800 9.008 9.205 11,057 -0.29(-3.11%)
Jun 25, 2025 10.51 10.52 9.260 9.500 43,675 -1.19(-11.13%)
Jun 24, 2025 9.880 11.07 9.880 10.69 36,222 +0.48(+4.70%)
Jun 23, 2025 10.80 10.95 9.800 10.21 68,850 -0.59(-5.46%)
Jun 20, 2025 9.990 11.13 9.990 10.80 592,507 +0.77(+7.68%)
Jun 18, 2025 9.120 10.03 8.890 10.03 74,029 +0.97(+10.71%)
Jun 17, 2025 9.180 9.281 8.790 9.060 52,679 +0.09(+1.00%)
Jun 16, 2025 9.240 9.480 8.970 8.970 33,446 -0.33(-3.55%)
Jun 13, 2025 9.310 9.490 8.250 9.300 58,965 +0.16(+1.75%)
Jun 12, 2025 8.135 9.500 8.135 9.140 48,872 +1.04(+12.84%)
Jun 11, 2025 7.970 8.485 7.585 8.100 37,778 +0.20(+2.53%)
Jun 10, 2025 7.260 8.005 7.000 7.900 62,972 +0.73(+10.18%)
Jun 09, 2025 6.400 7.590 6.127 7.170 75,904 +0.88(+13.99%)
Jun 06, 2025 6.240 6.415 6.158 6.290 10,476 +0.02(+0.32%)
Jun 05, 2025 6.280 6.369 6.094 6.270 17,011 -0.07(-1.10%)
Jun 04, 2025 6.090 6.510 5.902 6.340 24,594 +0.25(+4.11%)
Jun 03, 2025 6.210 6.210 5.994 6.090 1,983 -0.04(-0.65%)
Jun 02, 2025 5.580 6.140 5.580 6.130 20,333 +0.51(+9.07%)
May 30, 2025 5.950 6.240 5.380 5.620 54,220 -0.22(-3.77%)
May 29, 2025 6.070 6.610 5.816 5.840 20,123 -0.17(-2.83%)
May 28, 2025 5.760 6.500 5.520 6.010 24,966 -0.37(-5.86%)
May 27, 2025 6.640 6.666 6.320 6.384 10,681 -0.39(-5.79%)
May 23, 2025 6.391 6.800 6.320 6.776 13,693 +0.14(+2.05%)
May 22, 2025 6.720 6.960 6.480 6.640 26,513 +0.00(+0.00%)
May 21, 2025 6.496 6.751 6.489 6.640 12,106 -0.04(-0.62%)
May 20, 2025 6.666 7.152 6.400 6.682 10,516 -0.19(-2.77%)
May 19, 2025 6.464 7.120 6.464 6.872 9,517 +0.41(+6.31%)
May 16, 2025 6.320 6.714 6.248 6.464 13,322 +0.07(+1.13%)
May 15, 2025 6.400 6.800 6.248 6.392 21,499 -0.12(-1.84%)
May 14, 2025 6.248 6.640 5.984 6.512 17,189 +0.08(+1.17%)
May 13, 2025 7.063 7.121 5.920 6.437 33,506 -0.60(-8.57%)
May 12, 2025 7.520 7.680 6.805 7.040 12,585 -0.48(-6.38%)
May 09, 2025 7.200 7.674 6.960 7.520 11,582 +0.20(+2.73%)
May 08, 2025 7.823 7.823 7.200 7.320 13,242 -0.56(-7.11%)
May 07, 2025 7.440 8.000 6.805 7.880 13,876 +0.32(+4.23%)
May 06, 2025 7.720 7.720 7.200 7.560 7,479 +0.06(+0.82%)
May 05, 2025 7.680 8.240 7.041 7.498 34,658 -0.10(-1.34%)
May 02, 2025 8.160 8.400 7.600 7.600 35,098 -0.56(-6.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.