Altisource Portfolio Solutions S.A. (ASPS)
NASDAQ: ASPS · Real-Time Price · USD
0.7179
-0.0054 (-0.75%)
At close: Mar 28, 2025, 4:00 PM
0.7152
-0.0027 (-0.37%)
After-hours: Mar 28, 2025, 5:13 PM EDT
ASPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.71 | 0.74 | 0.70 | 0.72 | 0.72 | -0.75% | 62,820 |
| Mar 27, 2025 | 0.71 | 0.78 | 0.67 | 0.72 | 0.72 | 4.66% | 57,270 |
| Mar 26, 2025 | 0.67 | 0.72 | 0.67 | 0.69 | 0.69 | 1.78% | 97,605 |
| Mar 25, 2025 | 0.69 | 0.72 | 0.67 | 0.68 | 0.68 | -0.15% | 128,339 |
| Mar 24, 2025 | 0.72 | 0.80 | 0.67 | 0.68 | 0.68 | -6.39% | 222,547 |
| Mar 21, 2025 | 0.79 | 0.84 | 0.72 | 0.73 | 0.73 | -9.73% | 259,557 |
| Mar 20, 2025 | 0.89 | 0.89 | 0.80 | 0.80 | 0.80 | -9.59% | 37,086 |
| Mar 19, 2025 | 0.95 | 0.95 | 0.87 | 0.89 | 0.89 | -3.25% | 61,482 |
| Mar 18, 2025 | 0.90 | 0.92 | 0.85 | 0.92 | 0.92 | 4.58% | 56,317 |
| Mar 17, 2025 | 0.86 | 0.91 | 0.85 | 0.88 | 0.88 | 2.29% | 49,905 |
| Mar 14, 2025 | 0.92 | 0.92 | 0.82 | 0.86 | 0.86 | -3.37% | 97,315 |
| Mar 13, 2025 | 0.73 | 0.94 | 0.71 | 0.89 | 0.89 | 18.67% | 191,426 |
| Mar 12, 2025 | 0.75 | 0.75 | 0.71 | 0.75 | 0.75 | -5.34% | 211,793 |
| Mar 11, 2025 | 0.82 | 0.82 | 0.72 | 0.79 | 0.79 | -4.54% | 127,054 |
| Mar 10, 2025 | 0.85 | 0.88 | 0.78 | 0.83 | 0.83 | -1.18% | 140,397 |
| Mar 7, 2025 | 0.75 | 0.84 | 0.66 | 0.84 | 0.84 | 15.85% | 217,495 |
| Mar 6, 2025 | 0.69 | 0.73 | 0.66 | 0.73 | 0.73 | 6.10% | 148,915 |
| Mar 5, 2025 | 0.69 | 0.74 | 0.66 | 0.68 | 0.68 | -3.90% | 42,252 |
| Mar 4, 2025 | 0.74 | 0.75 | 0.65 | 0.71 | 0.71 | 4.07% | 151,810 |
| Mar 3, 2025 | 0.70 | 0.73 | 0.66 | 0.68 | 0.68 | -0.99% | 182,251 |
| Feb 28, 2025 | 0.70 | 0.72 | 0.65 | 0.69 | 0.69 | -0.10% | 86,428 |
| Feb 27, 2025 | 0.75 | 0.77 | 0.69 | 0.69 | 0.69 | -5.98% | 84,973 |
| Feb 26, 2025 | 0.72 | 0.77 | 0.70 | 0.73 | 0.73 | 0.60% | 117,933 |
| Feb 25, 2025 | 0.73 | 0.74 | 0.68 | 0.73 | 0.73 | 1.73% | 258,348 |
| Feb 24, 2025 | 0.71 | 0.75 | 0.69 | 0.72 | 0.72 | 0.48% | 121,988 |
| Feb 21, 2025 | 0.76 | 0.77 | 0.70 | 0.71 | 0.71 | -2.15% | 91,266 |
| Feb 20, 2025 | 0.81 | 0.84 | 0.71 | 0.73 | 0.73 | -6.40% | 136,389 |
| Feb 19, 2025 | 0.75 | 0.81 | 0.75 | 0.78 | 0.78 | 4.00% | 178,562 |
| Feb 18, 2025 | 0.78 | 0.81 | 0.74 | 0.75 | 0.75 | -10.38% | 202,517 |
| Feb 14, 2025 | 1.16 | 1.16 | 0.79 | 0.84 | 0.84 | -27.23% | 454,282 |
| Feb 13, 2025 | 0.97 | 1.16 | 0.97 | 1.15 | 1.15 | 19.79% | 254,673 |
| Feb 12, 2025 | 1.01 | 1.03 | 0.96 | 0.96 | 0.96 | -4.00% | 122,631 |
| Feb 11, 2025 | 1.06 | 1.06 | 0.94 | 1.00 | 1.00 | -5.57% | 211,376 |
| Feb 10, 2025 | 0.95 | 1.06 | 0.92 | 1.06 | 1.06 | 12.66% | 232,270 |
| Feb 7, 2025 | 0.95 | 0.99 | 0.81 | 0.94 | 0.94 | - | 94,728 |
| Feb 6, 2025 | 0.89 | 0.99 | 0.81 | 0.94 | 0.94 | 8.05% | 340,402 |
| Feb 5, 2025 | 0.72 | 0.88 | 0.70 | 0.87 | 0.87 | 22.50% | 189,292 |
| Feb 4, 2025 | 0.65 | 0.71 | 0.65 | 0.71 | 0.71 | 9.28% | 142,773 |
| Feb 3, 2025 | 0.67 | 0.68 | 0.65 | 0.65 | 0.65 | -3.00% | 56,973 |
| Jan 31, 2025 | 0.68 | 0.72 | 0.66 | 0.67 | 0.67 | -4.29% | 91,785 |
| Jan 30, 2025 | 0.62 | 0.70 | 0.62 | 0.70 | 0.70 | 10.94% | 110,543 |
| Jan 29, 2025 | 0.68 | 0.69 | 0.63 | 0.63 | 0.63 | -9.23% | 127,038 |
| Jan 28, 2025 | 0.69 | 0.75 | 0.65 | 0.70 | 0.70 | -2.08% | 21,965 |
| Jan 27, 2025 | 0.70 | 0.74 | 0.69 | 0.71 | 0.71 | -1.40% | 32,892 |
| Jan 24, 2025 | 0.69 | 0.75 | 0.69 | 0.72 | 0.72 | 1.39% | 50,030 |
| Jan 23, 2025 | 0.71 | 0.73 | 0.68 | 0.71 | 0.71 | 4.52% | 69,943 |
| Jan 22, 2025 | 0.67 | 0.70 | 0.67 | 0.68 | 0.68 | -0.95% | 61,119 |
| Jan 21, 2025 | 0.71 | 0.72 | 0.66 | 0.69 | 0.69 | 4.93% | 62,286 |
| Jan 17, 2025 | 0.66 | 0.70 | 0.64 | 0.65 | 0.65 | -1.67% | 81,087 |
| Jan 16, 2025 | 0.67 | 0.68 | 0.63 | 0.66 | 0.66 | -3.78% | 110,687 |