• SPX
  • $5,779.10
  • -0.22 %
  • -$12.94
  • DJI
  • $42,454.12
  • -0.14 %
  • -$57.88
  • N225
  • $39,380.89
  • 0.26 %
  • $102.93
  • FTSE
  • $8,237.73
  • -0.07 %
  • -$6.01
  • IXIC
  • $18,277.84
  • -0.08 %
  • -$13.77
Altisource Portfolio Solutions S.A. (ASPS) Charts

Altisource Portfolio Solutions S.A. (ASPS) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$1.09

-$0

(0%)

Day's range
$1.07
Day's range
$1.09
  • 5 DAY PERFORMANCE

    -0.91%
  • 1 MONTH PERFORMANCE

    +4.81%
  • 3 MONTH PERFORMANCE

    +4.81%
  • 6 MONTH PERFORMANCE

    -30.13%
  • YEAR-TO-DATE PERFORMANCE

    -69.38%
  • 1 YEAR PERFORMANCE

    -72.68%

Altisource Portfolio Solutions S.A. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
10/10/2024 $1.07 $1.09   (1.87%) $1.09 $1.07 23,178 $31.12 M
10/09/2024 $1.09 $1.09   (0%) $1.11 $1.06 25,800 $31.12 M
10/08/2024 $1.11 $1.08   (-2.7%) $1.11 $1.06 22,533 $30.84 M
10/07/2024 $1.10 $1.09   (-0.91%) $1.10 $1.06 57,138 $31.12 M
10/04/2024 $1.11 $1.10   (-0.9%) $1.19 $1.08 30,100 $31.41 M
10/03/2024 $1.13 $1.12   (-0.88%) $1.19 $1.10 32,601 $31.98 M
10/02/2024 $1.21 $1.11   (-8.26%) $1.21 $1.11 35,406 $31.69 M
10/01/2024 $1.20 $1.19   (-0.83%) $1.21 $1.18 13,791 $33.98 M
09/30/2024 $1.21 $1.20   (-0.83%) $1.23 $1.18 33,253 $34.26 M
09/27/2024 $1.14 $1.19   (4.39%) $1.21 $1.10 70,131 $33.98 M
09/26/2024 $1.12 $1.12   (0%) $1.12 $1.08 36,838 $31.98 M
09/25/2024 $1.13 $1.12   (-0.88%) $1.14 $1.10 36,000 $31.98 M
09/24/2024 $1.15 $1.11   (-3.48%) $1.16 $1.07 47,000 $31.69 M
09/23/2024 $1.14 $1.13   (-0.88%) $1.14 $1.11 27,030 $32.26 M
09/20/2024 $1.15 $1.15   (0%) $1.18 $1.13 39,000 $32.83 M
09/19/2024 $1.17 $1.16   (-0.85%) $1.20 $1.13 48,400 $33.12 M
09/18/2024 $1.23 $1.19   (-3.25%) $1.25 $1.19 58,315 $33.98 M
09/17/2024 $1.19 $1.19   (0%) $1.27 $1.14 95,633 $33.98 M
09/16/2024 $1.17 $1.18   (0.85%) $1.20 $1.14 73,012 $33.69 M
09/13/2024 $1.12 $1.17   (4.46%) $1.18 $1.10 64,748 $33.40 M
09/12/2024 $1.05 $1.09   (3.81%) $1.12 $1.05 17,627 $31.12 M
09/11/2024 $1.04 $1.06   (1.92%) $1.06 $1.03 29,742 $30.26 M
09/10/2024 $1.05 $1.04   (-0.95%) $1.11 $1.03 101,736 $29.69 M
09/09/2024 $1.08 $1.04   (-3.7%) $1.09 $0.99 146,401 $29.69 M
09/06/2024 $1.09 $1.07   (-1.83%) $1.09 $1.05 40,300 $30.55 M
09/05/2024 $1.08 $1.08   (0%) $1.13 $1.05 83,920 $30.84 M
09/04/2024 $1.12 $1.06   (-5.36%) $1.17 $1.06 59,825 $30.26 M
09/03/2024 $1.16 $1.12   (-3.45%) $1.16 $1.12 42,761 $31.98 M
08/30/2024 $1.13 $1.16   (2.65%) $1.20 $1.13 31,500 $33.12 M
08/29/2024 $1.19 $1.15   (-3.36%) $1.19 $1.13 37,623 $32.83 M
08/28/2024 $1.17 $1.19   (1.71%) $1.23 $1.15 88,500 $33.98 M
08/27/2024 $1.25 $1.19   (-4.8%) $1.30 $1.17 45,348 $33.98 M
08/26/2024 $1.22 $1.25   (2.46%) $1.28 $1.21 102,800 $35.69 M
08/23/2024 $1.22 $1.20   (-1.64%) $1.25 $1.17 110,027 $34.26 M
08/22/2024 $1.29 $1.25   (-3.1%) $1.50 $1.10 587,600 $35.69 M
08/21/2024 $1.12 $1.19   (6.25%) $1.20 $1.12 108,906 $33.98 M
08/20/2024 $1.13 $1.10   (-2.65%) $1.19 $1.10 26,500 $31.41 M
08/19/2024 $1.09 $1.14   (4.59%) $1.19 $1.08 137,238 $32.55 M
08/16/2024 $1.02 $1.08   (5.88%) $1.08 $1.02 85,300 $30.84 M
08/15/2024 $1.03 $1.02   (-0.97%) $1.05 $1.00 117,228 $29.12 M
08/14/2024 $1.11 $1.00   (-9.91%) $1.12 $1.00 203,228 $28.55 M
08/13/2024 $1.09 $1.10   (0.92%) $1.12 $1.05 136,142 $31.41 M
08/12/2024 $1.19 $1.09   (-8.4%) $1.23 $1.07 145,599 $31.12 M
08/09/2024 $1.41 $1.13   (-19.86%) $1.50 $1.08 411,464 $32.26 M
08/08/2024 $1.47 $1.43   (-2.72%) $1.53 $1.41 121,700 $40.83 M
08/07/2024 $1.56 $1.53   (-1.92%) $1.60 $1.48 78,829 $43.68 M
08/06/2024 $1.59 $1.57   (-1.26%) $1.64 $1.52 102,400 $44.83 M
08/05/2024 $1.39 $1.55   (11.51%) $1.58 $1.36 287,001 $44.25 M
08/02/2024 $1.32 $1.40   (6.06%) $1.45 $1.25 130,047 $39.97 M
08/01/2024 $1.36 $1.35   (-0.74%) $1.42 $1.28 131,200 $38.54 M
07/31/2024 $1.34 $1.33   (-0.75%) $1.41 $1.29 124,713 $37.97 M
07/30/2024 $1.35 $1.31   (-2.96%) $1.39 $1.29 60,500 $37.40 M
07/29/2024 $1.44 $1.35   (-6.25%) $1.50 $1.30 95,100 $38.54 M
07/26/2024 $1.40 $1.43   (2.14%) $1.48 $1.30 123,144 $40.83 M
07/25/2024 $1.25 $1.38   (10.4%) $1.40 $1.20 111,100 $39.40 M
07/24/2024 $1.25 $1.28   (2.4%) $1.36 $1.24 116,063 $36.55 M
07/23/2024 $1.29 $1.23   (-4.65%) $1.31 $1.21 51,249 $35.12 M
07/22/2024 $1.36 $1.30   (-4.41%) $1.36 $1.28 59,009 $37.12 M
07/19/2024 $1.37 $1.35   (-1.46%) $1.38 $1.30 34,945 $38.04 M
07/18/2024 $1.42 $1.35   (-4.93%) $1.45 $1.30 55,705 $38.04 M
07/17/2024 $1.39 $1.40   (0.72%) $1.42 $1.34 36,909 $39.45 M
07/16/2024 $1.36 $1.39   (2.21%) $1.44 $1.35 100,146 $39.17 M
07/15/2024 $1.40 $1.37   (-2.14%) $1.43 $1.35 93,142 $38.61 M
07/12/2024 $1.22 $1.42   (16.39%) $1.43 $1.17 512,344 $40.02 M
07/11/2024 $1.05 $1.16   (10.48%) $1.20 $1.04 141,182 $32.69 M
07/10/2024 $1.12 $1.04   (-7.14%) $1.15 $1.04 217,985 $29.31 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.