Altisource Portfolio Solutions S.A. (ASPSW)
NASDAQ: ASPSW · Real-Time Price · USD · Warrants
0.2200
+0.0200 (10.00%)
At close: Sep 28, 2026, 4:00 PM EDT
0.2797
+0.0597 (27.14%)
After-hours: Sep 28, 2026, 5:34 PM EDT
ASPSW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 0.26 | 0.26 | 0.20 | 0.22 | 0.22 | 10.00% | 9,623 |
| Sep 25, 2026 | 0.21 | 0.28 | 0.20 | 0.20 | 0.20 | -0.05% | 14,734 |
| Sep 24, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -10.27% | 50,031 |
| Sep 23, 2026 | 0.27 | 0.31 | 0.20 | 0.22 | 0.22 | 1.36% | 36,884 |
| Sep 22, 2026 | 0.24 | 0.26 | 0.20 | 0.22 | 0.22 | -12.00% | 59,181 |
| Sep 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,689 |
| Sep 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 738 |
| Sep 17, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -0.04% | 607 |
| Sep 16, 2026 | 0.28 | 0.32 | 0.24 | 0.25 | 0.25 | -8.12% | 86,160 |
| Sep 15, 2026 | 0.27 | 0.32 | 0.27 | 0.27 | 0.27 | 0.07% | 2,516 |
| Sep 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 410 |
| Sep 11, 2026 | 0.32 | 0.32 | 0.27 | 0.27 | 0.27 | -0.07% | 1,282 |
| Sep 10, 2026 | 0.27 | 0.32 | 0.27 | 0.27 | 0.27 | 1.26% | 30,345 |
| Sep 9, 2026 | 0.26 | 0.32 | 0.26 | 0.27 | 0.27 | 1.43% | 3,741 |
| Sep 8, 2026 | 0.26 | 0.30 | 0.26 | 0.27 | 0.27 | -14.49% | 9,618 |
| Sep 4, 2026 | 0.26 | 0.31 | 0.26 | 0.31 | 0.31 | 18.10% | 2,034 |
| Sep 3, 2026 | 0.26 | 0.32 | 0.26 | 0.26 | 0.26 | 1.71% | 11,525 |
| Sep 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.89% | 715 |
| Sep 1, 2026 | 0.29 | 0.33 | 0.27 | 0.28 | 0.28 | -1.72% | 4,334 |
| Aug 31, 2026 | 0.28 | 0.32 | 0.28 | 0.29 | 0.29 | 1.03% | 5,895 |
| Aug 28, 2026 | 0.28 | 0.37 | 0.28 | 0.28 | 0.28 | 0.75% | 6,480 |
| Aug 27, 2026 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | -15.15% | 6,007 |
| Aug 26, 2026 | 0.32 | 0.36 | 0.26 | 0.33 | 0.33 | 1.54% | 15,485 |
| Aug 25, 2026 | 0.28 | 0.33 | 0.19 | 0.33 | 0.33 | 28.97% | 97,468 |
| Aug 24, 2026 | 0.35 | 0.35 | 0.25 | 0.25 | 0.25 | -25.64% | 56,615 |
| Aug 21, 2026 | 0.35 | 0.35 | 0.32 | 0.34 | 0.34 | -1.91% | 7,394 |
| Aug 20, 2026 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | -1.23% | 5,510 |
| Aug 19, 2026 | 0.33 | 0.35 | 0.32 | 0.35 | 0.35 | 12.12% | 8,657 |
| Aug 18, 2026 | 0.32 | 0.37 | 0.31 | 0.31 | 0.31 | -2.50% | 67,141 |
| Aug 17, 2026 | 0.34 | 0.35 | 0.32 | 0.32 | 0.32 | -3.32% | 80,158 |
| Aug 14, 2026 | 0.37 | 0.37 | 0.32 | 0.33 | 0.33 | -2.65% | 7,577 |
| Aug 13, 2026 | 0.34 | 0.40 | 0.33 | 0.34 | 0.34 | -12.80% | 11,409 |
| Aug 12, 2026 | 0.36 | 0.39 | 0.35 | 0.39 | 0.39 | 5.75% | 7,749 |
| Aug 11, 2026 | 0.38 | 0.38 | 0.34 | 0.37 | 0.37 | -2.85% | 10,537 |
| Aug 10, 2026 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 8.43% | 2,607 |
| Aug 7, 2026 | 0.36 | 0.39 | 0.34 | 0.35 | 0.35 | -11.28% | 7,732 |
| Aug 6, 2026 | 0.34 | 0.40 | 0.33 | 0.39 | 0.39 | -0.88% | 1,405 |
| Aug 5, 2026 | 0.41 | 0.41 | 0.33 | 0.40 | 0.40 | 24.38% | 27,413 |
| Aug 4, 2026 | 0.38 | 0.40 | 0.32 | 0.32 | 0.32 | -3.03% | 30,747 |
| Aug 3, 2026 | 0.34 | 0.37 | 0.32 | 0.33 | 0.33 | -4.38% | 34,924 |
| 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% | 38,495 |
| Jul 27, 2026 | 0.41 | 0.41 | 0.34 | 0.35 | 0.35 | -3.66% | 45,595 |
| Jul 24, 2026 | 0.36 | 0.40 | 0.36 | 0.36 | 0.36 | 0.28% | 6,122 |
| 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 |