Altisource Portfolio Solutions SA (ASPS) Historical Stock Data
2.05 ↓0.01 (-0.49%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ASPS is down -0.41% a day on average. There have been 17 days where Altisource Portfolio Solutions SA closed green and 13 days where ASPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 2.05 | 2.05 | ↓$0.00 (-0.05%) | 2.02 | 2.11 | 47.04K |
| 2024-05-02 | 2.00 | 2.06 | ↑$0.06 (3.00%) | 1.93 | 2.10 | 76.12K |
| 2024-05-01 | 1.99 | 1.97 | ↓$0.02 (-1.01%) | 1.97 | 2.04 | 55.59K |
| 2024-04-30 | 1.97 | 1.99 | ↑$0.02 (1.02%) | 1.88 | 2.07 | 125.86K |
| 2024-04-29 | 1.95 | 1.98 | ↑$0.03 (1.54%) | 1.84 | 2.10 | 160.86K |
| 2024-04-26 | 1.87 | 1.97 | ↑$0.10 (5.35%) | 1.84 | 2.06 | 119.46K |
| 2024-04-25 | 1.77 | 1.87 | ↑$0.10 (5.65%) | 1.77 | 1.95 | 177.49K |
| 2024-04-24 | 1.67 | 1.70 | ↑$0.03 (1.80%) | 1.62 | 1.82 | 72.74K |
| 2024-04-23 | 1.70 | 1.66 | ↓$0.04 (-2.35%) | 1.62 | 1.72 | 52.43K |
| 2024-04-22 | 1.63 | 1.70 | ↑$0.07 (4.29%) | 1.62 | 1.77 | 90.59K |
| 2024-04-19 | 1.54 | 1.65 | ↑$0.11 (7.14%) | 1.52 | 1.73 | 144.69K |
| 2024-04-18 | 1.48 | 1.54 | ↑$0.06 (4.05%) | 1.47 | 1.56 | 29.39K |
| 2024-04-17 | 1.54 | 1.50 | ↓$0.04 (-2.60%) | 1.45 | 1.56 | 72.45K |
| 2024-04-16 | 1.48 | 1.53 | ↑$0.05 (3.38%) | 1.44 | 1.57 | 47.11K |
| 2024-04-15 | 1.48 | 1.48 | ↑$0.00 (0.00%) | 1.44 | 1.49 | 106.27K |
| 2024-04-12 | 1.45 | 1.48 | ↑$0.03 (2.07%) | 1.44 | 1.53 | 96.70K |
| 2024-04-11 | 1.61 | 1.46 | ↓$0.15 (-9.32%) | 1.40 | 1.61 | 176.93K |
| 2024-04-10 | 1.51 | 1.56 | ↑$0.05 (3.31%) | 1.38 | 1.67 | 362.42K |
| 2024-04-09 | 1.62 | 1.51 | ↓$0.11 (-6.79%) | 1.48 | 1.63 | 177.69K |
| 2024-04-08 | 1.70 | 1.64 | ↓$0.06 (-3.53%) | 1.47 | 1.75 | 246.84K |
| 2024-04-05 | 1.76 | 1.72 | ↓$0.04 (-2.27%) | 1.64 | 1.79 | 331.59K |
| 2024-04-04 | 1.72 | 1.78 | ↑$0.06 (3.49%) | 1.72 | 1.84 | 100.89K |
| 2024-04-03 | 1.85 | 1.72 | ↓$0.13 (-7.03%) | 1.68 | 1.86 | 247.20K |
| 2024-04-02 | 1.86 | 1.86 | ↑$0.00 (0.00%) | 1.79 | 1.87 | 61.12K |
| 2024-04-01 | 1.90 | 1.89 | ↓$0.01 (-0.53%) | 1.85 | 1.92 | 115.51K |
| 2024-03-28 | 1.95 | 1.94 | ↓$0.01 (-0.51%) | 1.89 | 2.07 | 80.46K |
| 2024-03-27 | 1.86 | 1.95 | ↑$0.09 (4.84%) | 1.80 | 1.99 | 221.26K |
| 2024-03-26 | 2.25 | 1.89 | ↓$0.36 (-16.00%) | 1.77 | 2.25 | 593.58K |
| 2024-03-25 | 2.48 | 2.20 | ↓$0.28 (-11.29%) | 2.18 | 2.50 | 317.01K |
| 2024-03-22 | 2.46 | 2.46 | ↑$0.00 (0.00%) | 2.43 | 2.50 | 68.97K |
Create an account or log in to view more rows.
$ASPS Take it Bears !
$ASPS check out the one month chart.
Perfect bull flag.
$ASPS buy more doomers!!!
$ASPS LFFGG
$ASPS let’s go!! Squeeze time
$ASPS Buying again tomorrow.
$ASPS buy and hold and get rewarded
$ASPS watch for another rejection up here
$ASPS When they tell me diversifying is for idiots
$ASPS oh my!