ASPS Historical Prices
Altisource Portfolio Solutions S.A. · daily open, high, low, close & volume
Trading days
250
Period high
10.40
Period low
4.30
Period change
-41.02%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.57 | 5.82 | 5.57 | 5.65 | +3.86% | 4,567 |
| Oct 27, 2026 | 5.50 | 5.77 | 5.36 | 5.44 | -1.63% | 11,131 |
| Oct 26, 2026 | 5.72 | 5.72 | 5.50 | 5.53 | -2.30% | 5,758 |
| Oct 23, 2026 | 5.52 | 5.85 | 5.35 | 5.66 | +2.54% | 9,805 |
| Oct 22, 2026 | 5.71 | 5.78 | 5.33 | 5.52 | +0.50% | 23,711 |
| Oct 21, 2026 | 5.99 | 5.99 | 5.41 | 5.49 | +2.28% | 17,242 |
| Oct 20, 2026 | 5.93 | 5.93 | 5.20 | 5.37 | -6.12% | 37,803 |
| Oct 19, 2026 | 5.79 | 6.17 | 5.70 | 5.72 | -0.52% | 15,022 |
| Oct 16, 2026 | 5.60 | 5.75 | 5.56 | 5.75 | +2.86% | 7,177 |
| Oct 15, 2026 | 5.63 | 5.80 | 5.50 | 5.59 | -2.27% | 14,075 |
| Oct 14, 2026 | 5.89 | 5.90 | 5.70 | 5.72 | -3.38% | 6,579 |
| Oct 13, 2026 | 5.88 | 5.93 | 5.88 | 5.92 | -3.43% | 4,024 |
| Oct 12, 2026 | 5.97 | 6.20 | 5.81 | 6.13 | +2.34% | 10,539 |
| Oct 9, 2026 | 5.78 | 6.00 | 5.68 | 5.99 | +5.18% | 10,347 |
| Oct 8, 2026 | 5.83 | 5.83 | 5.48 | 5.70 | -4.29% | 12,161 |
| Oct 7, 2026 | 6.04 | 6.10 | 5.74 | 5.95 | -1.49% | 16,988 |
| Oct 6, 2026 | 6.41 | 6.50 | 6.00 | 6.04 | -3.97% | 11,350 |
| Oct 5, 2026 | 6.27 | 6.60 | 6.01 | 6.29 | -1.26% | 8,168 |
| Oct 2, 2026 | 6.20 | 6.49 | 6.17 | 6.37 | +3.24% | 6,598 |
| Oct 1, 2026 | 6.53 | 6.63 | 6.07 | 6.17 | -7.77% | 33,458 |
| Sep 30, 2026 | 6.18 | 6.74 | 6.01 | 6.69 | +9.49% | 29,864 |
| Sep 29, 2026 | 5.68 | 6.38 | 5.56 | 6.11 | +15.28% | 32,738 |
| Sep 28, 2026 | 5.62 | 5.62 | 5.30 | 5.30 | -3.46% | 1,006 |
| Sep 25, 2026 | 5.38 | 5.49 | 5.28 | 5.49 | +2.23% | 9,594 |
| Sep 24, 2026 | 5.50 | 5.50 | 5.37 | 5.37 | -2.19% | 16,563 |
| Sep 23, 2026 | 5.62 | 5.62 | 5.42 | 5.49 | -2.31% | 4,869 |
| Sep 22, 2026 | 5.60 | 5.70 | 5.33 | 5.62 | -1.06% | 13,977 |
| Sep 21, 2026 | 5.69 | 5.69 | 5.26 | 5.68 | -0.87% | 7,670 |
| Sep 18, 2026 | 5.69 | 5.75 | 5.69 | 5.73 | +1.60% | 6,521 |
| Sep 17, 2026 | 5.60 | 5.66 | 5.41 | 5.64 | +0.18% | 5,459 |
| Sep 16, 2026 | 5.67 | 5.73 | 5.60 | 5.63 | -1.40% | 8,978 |
| Sep 15, 2026 | 5.66 | 5.75 | 5.66 | 5.71 | -0.17% | 3,482 |
| Sep 14, 2026 | 5.80 | 5.80 | 5.62 | 5.72 | -1.63% | 8,586 |
| Sep 11, 2026 | 5.81 | 5.90 | 5.60 | 5.82 | -0.60% | 6,653 |
| Sep 10, 2026 | 5.58 | 5.90 | 5.42 | 5.85 | +3.36% | 21,904 |
| Sep 9, 2026 | 5.53 | 5.70 | 5.53 | 5.66 | +1.25% | 15,569 |
| Sep 8, 2026 | 5.62 | 5.85 | 5.59 | 5.59 | -1.06% | 2,440 |
| Sep 4, 2026 | 5.67 | 5.68 | 5.53 | 5.65 | -0.35% | 7,195 |
| Sep 3, 2026 | 5.66 | 5.80 | 5.66 | 5.67 | +1.07% | 2,703 |
| Sep 2, 2026 | 5.66 | 5.78 | 5.61 | 5.61 | +1.26% | 8,050 |
| Aug 31, 2026 | 5.45 | 5.54 | 5.42 | 5.54 | +0.73% | 3,209 |
| Aug 28, 2026 | 5.53 | 5.55 | 5.50 | 5.50 | -1.35% | 3,274 |
| Aug 27, 2026 | 5.68 | 5.68 | 5.58 | 5.58 | -2.02% | 2,812 |
| Aug 26, 2026 | 5.69 | 5.95 | 5.61 | 5.69 | +3.74% | 18,998 |
| Aug 25, 2026 | 5.54 | 5.54 | 5.33 | 5.49 | +0.64% | 17,577 |
| Aug 24, 2026 | 5.48 | 5.53 | 5.31 | 5.45 | -0.55% | 7,125 |
| Aug 21, 2026 | 5.56 | 5.68 | 5.42 | 5.48 | -2.06% | 9,354 |
| Aug 20, 2026 | 5.50 | 5.80 | 5.41 | 5.59 | +1.73% | 26,609 |
| Aug 19, 2026 | 5.31 | 5.51 | 5.30 | 5.50 | +2.61% | 7,916 |
| Aug 18, 2026 | 5.58 | 5.58 | 5.31 | 5.36 | -1.11% | 7,249 |
| Aug 17, 2026 | 5.62 | 5.80 | 5.42 | 5.42 | -3.90% | 23,262 |
| Aug 14, 2026 | 5.60 | 5.95 | 5.59 | 5.64 | -1.74% | 24,477 |
| Aug 13, 2026 | 5.71 | 5.74 | 5.40 | 5.74 | +1.59% | 14,196 |
| Aug 12, 2026 | 5.64 | 5.79 | 5.58 | 5.65 | +1.25% | 3,450 |
| Aug 11, 2026 | 5.59 | 5.70 | 5.50 | 5.58 | +0.72% | 6,697 |
| Aug 10, 2026 | 5.95 | 5.98 | 5.51 | 5.54 | -3.82% | 17,479 |
| Aug 7, 2026 | 5.70 | 5.99 | 5.60 | 5.76 | -0.26% | 5,124 |
| Aug 6, 2026 | 5.65 | 5.80 | 5.65 | 5.78 | +3.31% | 7,831 |
| Aug 5, 2026 | 5.40 | 5.67 | 5.40 | 5.59 | +6.48% | 20,433 |
| Aug 4, 2026 | 5.55 | 5.67 | 5.05 | 5.25 | -5.91% | 32,493 |
| Aug 3, 2026 | 5.68 | 5.98 | 5.57 | 5.58 | +0.18% | 67,343 |
| Jul 31, 2026 | 5.24 | 5.76 | 5.22 | 5.57 | +8.16% | 18,853 |
| Jul 30, 2026 | 5.23 | 5.23 | 5.00 | 5.15 | +0.78% | 21,454 |
| Jul 29, 2026 | 5.15 | 5.29 | 5.00 | 5.11 | -0.78% | 20,744 |
| Jul 28, 2026 | 5.60 | 5.80 | 5.10 | 5.15 | -7.37% | 78,765 |
| Jul 27, 2026 | 5.81 | 5.82 | 5.56 | 5.56 | -4.14% | 14,504 |
| Jul 24, 2026 | 5.99 | 6.00 | 5.80 | 5.80 | +0.00% | 32,355 |
| Jul 23, 2026 | 6.50 | 6.50 | 5.76 | 5.80 | -11.59% | 88,905 |
| Jul 22, 2026 | 6.46 | 6.75 | 6.40 | 6.56 | +2.58% | 22,499 |
| Jul 21, 2026 | 6.49 | 6.79 | 6.32 | 6.39 | -0.54% | 41,685 |
| Jul 20, 2026 | 6.39 | 7.03 | 6.31 | 6.43 | +1.26% | 14,101 |
| Jul 17, 2026 | 6.50 | 6.50 | 6.33 | 6.35 | -1.55% | 9,648 |
| Jul 16, 2026 | 6.68 | 6.80 | 6.45 | 6.45 | -4.87% | 18,021 |
| Jul 15, 2026 | 6.90 | 7.00 | 6.48 | 6.78 | -1.88% | 21,329 |
| Jul 14, 2026 | 7.26 | 7.26 | 6.91 | 6.91 | -4.82% | 13,055 |
| Jul 13, 2026 | 7.14 | 7.32 | 7.14 | 7.26 | +0.41% | 12,991 |
| Jul 10, 2026 | 7.06 | 7.25 | 7.06 | 7.23 | +1.12% | 4,556 |
| Jul 9, 2026 | 7.04 | 7.39 | 7.00 | 7.15 | +1.42% | 7,462 |
| Jul 8, 2026 | 7.12 | 7.24 | 7.05 | 7.05 | -0.56% | 13,320 |
| Jul 7, 2026 | 7.04 | 7.13 | 7.00 | 7.09 | -1.12% | 5,109 |
| Jul 6, 2026 | 7.10 | 7.38 | 6.90 | 7.17 | +0.14% | 29,427 |
| Jul 2, 2026 | 7.50 | 7.88 | 7.01 | 7.16 | -0.69% | 16,673 |
| Jul 1, 2026 | 7.48 | 7.62 | 7.05 | 7.21 | -3.87% | 16,450 |
| Jun 30, 2026 | 7.60 | 7.80 | 7.25 | 7.50 | +2.04% | 39,336 |
| Jun 29, 2026 | 7.08 | 7.79 | 7.00 | 7.35 | +3.52% | 22,158 |
| Jun 26, 2026 | 7.00 | 7.26 | 7.00 | 7.10 | +1.43% | 25,705 |
| Jun 25, 2026 | 7.10 | 7.20 | 7.00 | 7.00 | -2.64% | 11,775 |
| Jun 24, 2026 | 6.87 | 7.19 | 6.87 | 7.19 | +3.30% | 14,767 |
| Jun 23, 2026 | 6.94 | 7.25 | 6.90 | 6.96 | -0.85% | 16,671 |
| Jun 22, 2026 | 6.63 | 7.03 | 6.63 | 7.02 | +1.30% | 22,487 |
| Jun 18, 2026 | 6.76 | 6.94 | 6.51 | 6.93 | +1.91% | 34,465 |
| Jun 17, 2026 | 6.74 | 6.88 | 6.69 | 6.80 | +0.15% | 6,744 |
| Jun 16, 2026 | 6.75 | 6.92 | 6.65 | 6.79 | +1.95% | 10,493 |
| Jun 15, 2026 | 6.48 | 6.79 | 6.48 | 6.66 | +3.74% | 12,108 |
| Jun 12, 2026 | 6.48 | 6.63 | 6.26 | 6.42 | -1.08% | 12,926 |
| Jun 11, 2026 | 6.38 | 6.55 | 6.27 | 6.49 | -0.92% | 4,841 |
| Jun 10, 2026 | 6.35 | 6.63 | 6.30 | 6.55 | +3.31% | 20,367 |
| Jun 9, 2026 | 6.35 | 6.35 | 6.16 | 6.34 | +0.63% | 7,341 |
| Jun 8, 2026 | 6.05 | 6.33 | 6.05 | 6.30 | +2.61% | 22,586 |
| Jun 5, 2026 | 6.15 | 6.22 | 6.05 | 6.14 | -0.41% | 9,353 |
| Jun 4, 2026 | 6.25 | 6.44 | 6.17 | 6.17 | +0.74% | 922 |
| Jun 3, 2026 | 6.15 | 6.15 | 6.09 | 6.12 | -3.55% | 2,012 |
| Jun 2, 2026 | 6.27 | 6.38 | 6.10 | 6.34 | -1.48% | 13,611 |
| Jun 1, 2026 | 6.55 | 6.55 | 6.36 | 6.44 | -1.23% | 4,929 |
| May 29, 2026 | 6.79 | 6.79 | 6.45 | 6.52 | -3.26% | 13,353 |
| May 28, 2026 | 6.47 | 6.79 | 6.41 | 6.74 | +2.74% | 5,991 |
| May 27, 2026 | 6.52 | 6.68 | 6.42 | 6.56 | -0.46% | 4,859 |
| May 26, 2026 | 5.87 | 6.72 | 5.85 | 6.59 | +8.93% | 63,774 |
| May 22, 2026 | 6.00 | 6.13 | 5.80 | 6.05 | +0.83% | 31,802 |
| May 21, 2026 | 6.50 | 6.51 | 5.98 | 6.00 | -7.55% | 49,666 |
| May 20, 2026 | 6.20 | 6.63 | 6.19 | 6.49 | +4.85% | 16,298 |
| May 19, 2026 | 6.17 | 6.33 | 6.05 | 6.19 | -2.21% | 13,403 |
| May 18, 2026 | 6.37 | 6.50 | 6.22 | 6.33 | -1.25% | 19,836 |
| May 15, 2026 | 6.51 | 6.70 | 6.31 | 6.41 | -0.77% | 25,340 |
| May 14, 2026 | 6.65 | 6.70 | 6.46 | 6.46 | -1.52% | 10,114 |
| May 13, 2026 | 6.61 | 6.80 | 6.52 | 6.56 | -2.53% | 12,469 |
| May 12, 2026 | 6.75 | 6.77 | 6.50 | 6.73 | +1.51% | 9,695 |
| May 11, 2026 | 6.73 | 7.00 | 6.63 | 6.63 | -1.92% | 13,940 |
| May 8, 2026 | 6.76 | 6.85 | 6.70 | 6.76 | -0.44% | 12,287 |
| May 7, 2026 | 6.96 | 7.00 | 6.66 | 6.79 | -2.02% | 17,241 |
| May 6, 2026 | 6.90 | 7.06 | 6.70 | 6.93 | +0.43% | 18,154 |
| May 5, 2026 | 7.17 | 7.30 | 6.62 | 6.90 | +0.15% | 40,232 |
| May 4, 2026 | 6.75 | 7.20 | 6.75 | 6.89 | +1.62% | 18,598 |
| May 1, 2026 | 6.75 | 6.79 | 6.61 | 6.78 | +1.95% | 10,145 |
| Apr 30, 2026 | 6.55 | 6.90 | 6.51 | 6.65 | -0.60% | 16,650 |
| Apr 29, 2026 | 6.19 | 6.80 | 6.19 | 6.69 | -0.74% | 6,144 |
| Apr 28, 2026 | 6.34 | 6.82 | 6.22 | 6.74 | +7.50% | 14,956 |
| Apr 27, 2026 | 6.00 | 6.71 | 5.96 | 6.27 | -1.26% | 27,893 |
| Apr 24, 2026 | 6.26 | 6.35 | 5.96 | 6.35 | +2.17% | 27,671 |
| Apr 23, 2026 | 6.81 | 6.81 | 6.01 | 6.21 | -4.68% | 34,663 |
| Apr 22, 2026 | 6.80 | 6.80 | 6.51 | 6.52 | -2.10% | 15,839 |
| Apr 21, 2026 | 6.80 | 6.91 | 6.62 | 6.66 | -3.90% | 24,036 |
| Apr 20, 2026 | 6.99 | 7.49 | 6.66 | 6.93 | -1.00% | 46,004 |
| Apr 17, 2026 | 7.04 | 7.15 | 6.91 | 7.00 | +0.00% | 19,131 |
| Apr 16, 2026 | 6.99 | 7.03 | 6.75 | 7.00 | +1.01% | 19,068 |
| Apr 15, 2026 | 7.10 | 7.28 | 6.80 | 6.93 | -0.86% | 32,454 |
| Apr 14, 2026 | 6.90 | 7.30 | 6.80 | 6.99 | +1.75% | 57,536 |
| Apr 13, 2026 | 6.74 | 6.87 | 6.42 | 6.87 | +2.23% | 5,609 |
| Apr 10, 2026 | 6.66 | 6.72 | 6.50 | 6.72 | -1.18% | 9,966 |
| Apr 9, 2026 | 6.72 | 6.89 | 6.60 | 6.80 | +3.19% | 7,103 |
| Apr 8, 2026 | 6.62 | 6.90 | 6.52 | 6.59 | +0.92% | 14,276 |
| Apr 7, 2026 | 7.07 | 7.07 | 6.52 | 6.53 | -5.91% | 13,858 |
| Apr 6, 2026 | 6.78 | 7.02 | 6.40 | 6.94 | +1.76% | 7,542 |
| Apr 2, 2026 | 6.64 | 6.94 | 6.60 | 6.82 | +6.07% | 22,811 |
| Apr 1, 2026 | 6.46 | 6.60 | 6.29 | 6.43 | +0.94% | 10,546 |
| Mar 31, 2026 | 6.45 | 6.46 | 6.10 | 6.37 | -2.75% | 43,656 |
| Mar 30, 2026 | 6.75 | 6.90 | 6.35 | 6.55 | -3.68% | 22,226 |
| Mar 27, 2026 | 6.56 | 6.80 | 6.46 | 6.80 | +4.62% | 13,972 |
| Mar 26, 2026 | 6.57 | 6.60 | 6.42 | 6.50 | -1.37% | 10,557 |
| Mar 25, 2026 | 6.52 | 6.75 | 6.26 | 6.59 | -0.75% | 24,937 |
| Mar 24, 2026 | 6.99 | 7.13 | 6.57 | 6.64 | -4.60% | 28,358 |
| Mar 23, 2026 | 6.50 | 6.97 | 6.32 | 6.96 | +7.91% | 14,077 |
| Mar 20, 2026 | 6.22 | 6.79 | 6.17 | 6.45 | +3.95% | 42,030 |
| Mar 19, 2026 | 6.37 | 6.70 | 6.06 | 6.21 | -2.21% | 62,726 |
| Mar 18, 2026 | 7.08 | 7.34 | 6.10 | 6.34 | -10.38% | 58,115 |
| Mar 17, 2026 | 6.56 | 7.35 | 6.55 | 7.08 | +7.93% | 21,811 |
| Mar 16, 2026 | 6.60 | 6.80 | 6.49 | 6.56 | -0.15% | 29,803 |
| Mar 13, 2026 | 6.71 | 6.74 | 6.20 | 6.57 | +2.34% | 25,366 |
| Mar 12, 2026 | 6.19 | 6.68 | 6.17 | 6.42 | +1.10% | 22,312 |
| Mar 11, 2026 | 6.59 | 6.59 | 6.16 | 6.35 | -0.31% | 18,205 |
| Mar 10, 2026 | 6.43 | 6.44 | 6.13 | 6.37 | -2.60% | 34,257 |
| Mar 9, 2026 | 6.37 | 7.10 | 6.23 | 6.54 | -0.23% | 54,024 |
| Mar 6, 2026 | 5.97 | 7.21 | 5.97 | 6.55 | +9.25% | 70,289 |
| Mar 5, 2026 | 6.71 | 6.71 | 5.81 | 6.00 | -10.45% | 45,361 |
| Mar 4, 2026 | 7.50 | 8.63 | 6.60 | 6.70 | -5.77% | 177,115 |
| Mar 3, 2026 | 7.60 | 8.10 | 7.01 | 7.11 | -6.82% | 41,748 |
| Mar 2, 2026 | 7.60 | 7.95 | 7.58 | 7.63 | +0.13% | 18,542 |
| Feb 27, 2026 | 7.82 | 8.19 | 7.50 | 7.62 | -4.03% | 21,202 |
| Feb 26, 2026 | 8.55 | 8.88 | 7.51 | 7.94 | -7.13% | 34,679 |
| Feb 25, 2026 | 7.20 | 9.79 | 7.20 | 8.55 | +20.76% | 134,683 |
| Feb 24, 2026 | 7.31 | 7.79 | 6.76 | 7.08 | +5.36% | 59,313 |
| Feb 23, 2026 | 5.26 | 7.00 | 5.26 | 6.72 | +26.79% | 148,622 |
| Feb 20, 2026 | 5.40 | 5.75 | 5.26 | 5.30 | +0.76% | 17,929 |
| Feb 19, 2026 | 5.53 | 5.53 | 5.26 | 5.26 | -2.14% | 3,743 |
| Feb 18, 2026 | 5.89 | 6.01 | 5.28 | 5.38 | -7.65% | 8,730 |
| Feb 17, 2026 | 5.47 | 6.02 | 5.47 | 5.82 | +7.58% | 9,598 |
| Feb 13, 2026 | 5.54 | 5.85 | 5.27 | 5.41 | -2.35% | 25,745 |
| Feb 12, 2026 | 5.65 | 5.75 | 4.95 | 5.54 | +5.32% | 23,184 |
| Feb 11, 2026 | 5.59 | 5.61 | 5.09 | 5.26 | -4.36% | 51,072 |
| Feb 10, 2026 | 5.49 | 5.72 | 5.42 | 5.50 | +2.23% | 15,847 |
| Feb 9, 2026 | 5.91 | 6.07 | 5.37 | 5.38 | -8.50% | 15,872 |
| Feb 6, 2026 | 5.71 | 6.08 | 5.69 | 5.88 | +5.19% | 21,458 |
| Feb 5, 2026 | 5.23 | 5.72 | 5.22 | 5.59 | +5.87% | 31,702 |
| Feb 4, 2026 | 4.41 | 5.44 | 4.41 | 5.28 | +21.66% | 82,472 |
| Feb 3, 2026 | 4.91 | 5.06 | 4.30 | 4.34 | -11.79% | 35,371 |
| Feb 2, 2026 | 5.43 | 5.43 | 4.84 | 4.92 | -8.38% | 36,919 |
| Jan 30, 2026 | 5.43 | 5.66 | 5.16 | 5.37 | -1.10% | 35,208 |
| Jan 29, 2026 | 5.03 | 5.73 | 5.03 | 5.43 | +2.07% | 15,483 |
| Jan 28, 2026 | 5.46 | 5.56 | 5.05 | 5.32 | +1.72% | 18,789 |
| Jan 27, 2026 | 6.00 | 6.22 | 5.15 | 5.23 | -12.40% | 61,155 |
| Jan 26, 2026 | 5.84 | 6.13 | 5.82 | 5.97 | +2.58% | 16,970 |
| Jan 23, 2026 | 6.04 | 6.08 | 5.80 | 5.82 | -1.02% | 16,682 |
| Jan 22, 2026 | 5.80 | 5.99 | 5.76 | 5.88 | +2.26% | 7,018 |
| Jan 21, 2026 | 5.85 | 5.99 | 5.69 | 5.75 | -2.04% | 31,818 |
| Jan 20, 2026 | 5.96 | 6.05 | 5.55 | 5.87 | +2.98% | 25,139 |
| Jan 16, 2026 | 5.67 | 6.02 | 5.59 | 5.70 | +1.97% | 17,710 |
| Jan 15, 2026 | 5.75 | 5.75 | 5.05 | 5.59 | +1.45% | 42,817 |
| Jan 14, 2026 | 5.95 | 5.95 | 5.51 | 5.51 | -6.61% | 35,132 |
| Jan 13, 2026 | 6.33 | 6.39 | 5.83 | 5.90 | -6.20% | 43,319 |
| Jan 12, 2026 | 6.62 | 6.62 | 6.00 | 6.29 | -3.82% | 50,683 |
| Jan 9, 2026 | 7.00 | 7.08 | 6.49 | 6.54 | -7.63% | 33,174 |
| Jan 8, 2026 | 6.90 | 7.45 | 6.90 | 7.08 | +2.61% | 20,642 |
| Jan 7, 2026 | 7.01 | 7.03 | 6.90 | 6.90 | -0.72% | 7,908 |
| Jan 6, 2026 | 7.16 | 7.53 | 6.94 | 6.95 | +0.29% | 17,572 |
| Jan 5, 2026 | 6.97 | 7.21 | 6.80 | 6.93 | -0.57% | 5,963 |
| Jan 2, 2026 | 6.88 | 7.28 | 6.84 | 6.97 | +0.29% | 9,046 |
| Dec 31, 2025 | 6.79 | 7.00 | 6.60 | 6.95 | +3.27% | 45,006 |
| Dec 30, 2025 | 6.77 | 7.21 | 6.52 | 6.73 | -3.30% | 37,096 |
| Dec 29, 2025 | 6.66 | 7.08 | 6.51 | 6.96 | +2.73% | 30,193 |
| Dec 26, 2025 | 6.54 | 6.94 | 6.35 | 6.78 | +4.07% | 33,599 |
| Dec 24, 2025 | 6.42 | 6.58 | 6.27 | 6.51 | +0.15% | 7,028 |
| Dec 23, 2025 | 6.74 | 6.75 | 6.50 | 6.50 | -3.13% | 15,113 |
| Dec 22, 2025 | 6.67 | 6.98 | 6.67 | 6.71 | -0.15% | 15,287 |
| Dec 19, 2025 | 7.01 | 7.09 | 6.52 | 6.72 | -1.32% | 37,558 |
| Dec 18, 2025 | 6.61 | 6.94 | 6.51 | 6.81 | +6.41% | 19,333 |
| Dec 17, 2025 | 6.30 | 6.55 | 6.30 | 6.40 | -1.23% | 4,680 |
| Dec 16, 2025 | 6.36 | 6.95 | 6.35 | 6.48 | +3.35% | 10,765 |
| Dec 15, 2025 | 6.59 | 6.59 | 6.21 | 6.27 | -4.86% | 14,705 |
| Dec 12, 2025 | 6.20 | 6.79 | 6.20 | 6.59 | +4.77% | 20,905 |
| Dec 11, 2025 | 6.94 | 6.99 | 6.14 | 6.29 | -8.97% | 61,311 |
| Dec 10, 2025 | 7.58 | 7.58 | 6.91 | 6.91 | -8.48% | 45,235 |
| Dec 9, 2025 | 8.29 | 8.29 | 7.41 | 7.55 | -8.37% | 38,659 |
| Dec 8, 2025 | 8.56 | 8.56 | 8.24 | 8.24 | -4.74% | 10,925 |
| Dec 5, 2025 | 8.79 | 8.80 | 8.50 | 8.65 | +0.46% | 6,001 |
| Dec 4, 2025 | 8.49 | 8.71 | 8.26 | 8.61 | +0.82% | 8,446 |
| Dec 3, 2025 | 8.44 | 9.14 | 8.26 | 8.54 | +2.28% | 5,640 |
| Dec 2, 2025 | 8.63 | 8.86 | 8.35 | 8.35 | -1.88% | 5,195 |
| Dec 1, 2025 | 9.02 | 9.23 | 8.35 | 8.51 | -11.86% | 49,442 |
| Nov 28, 2025 | 9.30 | 9.92 | 9.17 | 9.65 | +3.82% | 7,027 |
| Nov 26, 2025 | 9.29 | 9.42 | 9.00 | 9.30 | +1.86% | 17,362 |
| Nov 25, 2025 | 9.53 | 9.64 | 9.06 | 9.13 | -0.22% | 13,675 |
| Nov 24, 2025 | 9.10 | 9.36 | 9.07 | 9.15 | +0.99% | 6,706 |
| Nov 21, 2025 | 9.41 | 9.50 | 9.05 | 9.06 | -1.52% | 22,305 |
| Nov 20, 2025 | 9.75 | 10.04 | 9.19 | 9.20 | -5.54% | 14,759 |
| Nov 19, 2025 | 9.43 | 9.74 | 9.43 | 9.74 | +0.10% | 4,413 |
| Nov 18, 2025 | 9.27 | 10.12 | 9.20 | 9.73 | +4.96% | 17,216 |
| Nov 17, 2025 | 9.40 | 9.60 | 9.15 | 9.27 | +0.22% | 13,601 |
| Nov 14, 2025 | 9.74 | 10.05 | 9.25 | 9.25 | -3.14% | 19,652 |
| Nov 13, 2025 | 9.48 | 9.87 | 9.40 | 9.55 | -1.85% | 11,543 |
| Nov 12, 2025 | 9.81 | 9.99 | 9.60 | 9.73 | -0.92% | 7,625 |
| Nov 11, 2025 | 9.64 | 10.08 | 9.21 | 9.82 | -1.46% | 26,807 |
| Nov 10, 2025 | 9.85 | 10.31 | 9.83 | 9.96 | +1.27% | 16,889 |
| Nov 7, 2025 | 9.50 | 10.40 | 9.50 | 9.84 | +3.69% | 26,422 |
| Nov 6, 2025 | 8.85 | 9.92 | 8.85 | 9.49 | +7.35% | 17,311 |
| Nov 5, 2025 | 9.06 | 9.06 | 8.70 | 8.84 | -1.78% | 10,045 |
| Nov 4, 2025 | 9.04 | 9.04 | 8.70 | 9.00 | +0.00% | 6,535 |
| Nov 3, 2025 | 9.05 | 9.20 | 8.83 | 9.00 | -0.55% | 20,057 |
| Oct 31, 2025 | 9.13 | 9.79 | 8.92 | 9.05 | -2.43% | 20,710 |
| Oct 30, 2025 | 9.39 | 10.00 | 9.21 | 9.28 | -3.18% | 10,614 |
| Oct 29, 2025 | 9.63 | 10.02 | 9.39 | 9.58 | +0.74% | 27,484 |
Daily open, high, low, close and volume for Altisource Portfolio Solutions S.A. (ASPS). Showing 250 trading days. Unadjusted prices.