Altisource Portfolio Solutions SA (ASPS) Historical Stock Data
6.59 ↑0.30 (4.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASPS is down -1.01% a day on average. There have been 13 days where Altisource Portfolio Solutions SA closed green and 17 days where ASPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 6.20 | 6.59 | ↑$0.39 (6.29%) | 6.20 | 6.79 | 20.86K |
| 2025-12-11 | 6.94 | 6.29 | ↓$0.65 (-9.37%) | 6.14 | 6.99 | 61.31K |
| 2025-12-10 | 7.58 | 6.91 | ↓$0.67 (-8.84%) | 6.91 | 7.58 | 45.24K |
| 2025-12-09 | 8.30 | 7.55 | ↓$0.75 (-8.98%) | 7.41 | 8.30 | 38.66K |
| 2025-12-08 | 8.56 | 8.24 | ↓$0.32 (-3.76%) | 8.24 | 8.56 | 10.93K |
| 2025-12-05 | 8.79 | 8.65 | ↓$0.14 (-1.59%) | 8.50 | 8.80 | 6K |
| 2025-12-04 | 8.49 | 8.61 | ↑$0.12 (1.41%) | 8.26 | 8.71 | 8.45K |
| 2025-12-03 | 8.44 | 8.54 | ↑$0.10 (1.18%) | 8.26 | 9.14 | 5.64K |
| 2025-12-02 | 8.63 | 8.35 | ↓$0.28 (-3.24%) | 8.35 | 8.86 | 5.20K |
| 2025-12-01 | 9.02 | 8.51 | ↓$0.51 (-5.65%) | 8.35 | 9.23 | 49.44K |
| 2025-11-28 | 9.30 | 9.66 | ↑$0.35 (3.82%) | 9.17 | 9.92 | 7.03K |
| 2025-11-26 | 9.29 | 9.30 | ↑$0.02 (0.16%) | 9.00 | 9.42 | 17.36K |
| 2025-11-25 | 9.53 | 9.13 | ↓$0.40 (-4.15%) | 9.06 | 9.64 | 13.68K |
| 2025-11-24 | 9.10 | 9.15 | ↑$0.05 (0.55%) | 9.07 | 9.36 | 6.71K |
| 2025-11-21 | 9.41 | 9.06 | ↓$0.35 (-3.72%) | 9.05 | 9.50 | 22.31K |
| 2025-11-20 | 9.75 | 9.20 | ↓$0.55 (-5.64%) | 9.19 | 10.04 | 14.76K |
| 2025-11-19 | 9.43 | 9.74 | ↑$0.31 (3.27%) | 9.43 | 9.74 | 4.41K |
| 2025-11-18 | 9.27 | 9.73 | ↑$0.46 (4.96%) | 9.20 | 10.12 | 17.22K |
| 2025-11-17 | 9.40 | 9.27 | ↓$0.13 (-1.38%) | 9.15 | 9.60 | 13.60K |
| 2025-11-14 | 9.74 | 9.25 | ↓$0.49 (-5.08%) | 9.25 | 10.05 | 19.65K |
| 2025-11-13 | 9.48 | 9.55 | ↑$0.07 (0.75%) | 9.40 | 9.87 | 11.54K |
| 2025-11-12 | 9.81 | 9.73 | ↓$0.08 (-0.82%) | 9.60 | 9.99 | 7.63K |
| 2025-11-11 | 9.64 | 9.82 | ↑$0.18 (1.87%) | 9.21 | 10.08 | 26.81K |
| 2025-11-10 | 9.85 | 9.97 | ↑$0.12 (1.17%) | 9.83 | 10.31 | 16.89K |
| 2025-11-07 | 9.50 | 9.84 | ↑$0.34 (3.58%) | 9.50 | 10.40 | 26.42K |
| 2025-11-06 | 8.85 | 9.49 | ↑$0.64 (7.23%) | 8.85 | 9.92 | 17.31K |
| 2025-11-05 | 9.06 | 8.84 | ↓$0.22 (-2.43%) | 8.70 | 9.06 | 10.05K |
| 2025-11-04 | 9.05 | 9.00 | ↓$0.04 (-0.50%) | 8.70 | 9.05 | 6.54K |
| 2025-11-03 | 9.05 | 9.00 | ↓$0.05 (-0.55%) | 8.83 | 9.20 | 20.06K |
| 2025-10-31 | 9.13 | 9.05 | ↓$0.08 (-0.88%) | 8.92 | 9.79 | 20.71K |
Create an account or log in to view more rows.
$ASPS what happen
$ASPS Nothing but time to wait
$ASPS flow comin
$ASPS lol who sold
$ASPS Keep up the pressure.
$ASPS has just been halted from trading.
$ASPS why is this not moving lol
$ASPS I can wait.
$ASPS Short again!! 😀 😀
$ASPS oversold! Buy the dip