Altisource Portfolio Solutions S.A. (ASPSW)

NASDAQ: ASPSW · Real-Time Price · USD · Warrants

0.3451

-0.0038 (-1.09%)

At close: Jul 31, 2026, 4:00 PM EDT

0.3376

-0.0075 (-2.17%)

After-hours: Jul 31, 2026, 4:10 PM EDT

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.32	0.35	0.32	0.35	0.35	-1.09%	3,495
Jul 30, 2026	0.32	0.35	0.31	0.35	0.35	-	8,910
Jul 29, 2026	0.32	0.35	0.32	0.35	0.35	-2.27%	3,152
Jul 28, 2026	0.38	0.40	0.31	0.36	0.36	1.94%	38,494
Jul 27, 2026	0.41	0.41	0.34	0.35	0.35	-3.66%	45,594
Jul 24, 2026	0.36	0.40	0.36	0.36	0.36	0.28%	6,022
Jul 23, 2026	0.38	0.44	0.33	0.36	0.36	-2.03%	128,211
Jul 22, 2026	0.40	0.41	0.37	0.37	0.37	-10.84%	8,726
Jul 21, 2026	0.47	0.47	0.38	0.42	0.42	8.61%	6,378
Jul 20, 2026	0.39	0.46	0.37	0.38	0.38	-6.03%	93,798
Jul 17, 2026	0.45	0.48	0.36	0.41	0.41	11.40%	80,703
Jul 16, 2026	0.45	0.48	0.36	0.37	0.37	-13.10%	261,130
Jul 15, 2026	0.41	0.43	0.41	0.42	0.42	-	2,768
Jul 14, 2026	0.41	0.43	0.40	0.42	0.42	7.66%	33,415
Jul 13, 2026	0.40	0.41	0.39	0.39	0.39	-8.21%	25,365
Jul 10, 2026	0.40	0.43	0.40	0.43	0.43	-1.14%	7,755
Jul 9, 2026	0.40	0.43	0.40	0.43	0.43	3.17%	7,172
Jul 8, 2026	0.42	0.43	0.37	0.42	0.42	9.66%	110,211
Jul 7, 2026	0.39	0.42	0.37	0.38	0.38	-9.52%	7,717
Jul 6, 2026	0.39	0.43	0.37	0.42	0.42	-	10,618
Jul 2, 2026	0.38	0.42	0.36	0.42	0.42	10.21%	6,229
Jul 1, 2026	0.42	0.43	0.38	0.38	0.38	-4.73%	19,483
Jun 30, 2026	0.39	0.43	0.38	0.40	0.40	4.09%	17,771
Jun 29, 2026	0.35	0.40	0.35	0.38	0.38	9.74%	16,122
Jun 26, 2026	0.33	0.39	0.33	0.35	0.35	-1.68%	29,906
Jun 25, 2026	0.39	0.42	0.36	0.36	0.36	-3.81%	34,913
Jun 24, 2026	0.34	0.41	0.34	0.37	0.37	8.27%	7,829
Jun 23, 2026	0.38	0.39	0.34	0.34	0.34	1.69%	29,449
Jun 22, 2026	0.38	0.39	0.33	0.34	0.34	1.91%	8,409
Jun 18, 2026	0.33	0.39	0.33	0.33	0.33	-14.29%	9,067
Jun 17, 2026	0.36	0.39	0.31	0.39	0.39	-3.27%	10,288
Jun 16, 2026	0.31	0.40	0.31	0.40	0.40	4.76%	4,056
Jun 15, 2026	0.32	0.38	0.32	0.38	0.38	-0.03%	3,241
Jun 12, 2026	0.39	0.41	0.30	0.38	0.38	2.76%	81,371
Jun 11, 2026	0.35	0.40	0.35	0.37	0.37	-6.38%	3,519
Jun 10, 2026	0.33	0.40	0.33	0.40	0.40	5.39%	2,381
Jun 9, 2026	0.38	0.38	0.33	0.37	0.37	-3.00%	6,784
Jun 8, 2026	0.37	0.39	0.35	0.39	0.39	-4.83%	2,415
Jun 5, 2026	0.35	0.42	0.35	0.41	0.41	2.22%	17,357
Jun 4, 2026	0.39	0.40	0.36	0.40	0.40	0.58%	4,628
Jun 3, 2026	0.38	0.40	0.37	0.39	0.39	0.03%	4,125
Jun 2, 2026	0.38	0.40	0.38	0.39	0.39	-1.28%	7,949
Jun 1, 2026	0.42	0.42	0.37	0.40	0.40	-8.05%	238,129
May 29, 2026	0.45	0.45	0.39	0.43	0.43	9.99%	24,386
May 28, 2026	0.39	0.42	0.39	0.40	0.40	-2.61%	25,346
May 27, 2026	0.42	0.42	0.39	0.41	0.41	2.78%	14,835
May 26, 2026	0.40	0.40	0.39	0.40	0.40	-1.63%	6,471
May 22, 2026	0.39	0.42	0.39	0.40	0.40	-2.06%	1,613
May 21, 2026	0.39	0.42	0.39	0.41	0.41	-2.38%	27,623
May 20, 2026	0.40	0.42	0.38	0.42	0.42	-1.17%	13,080