Altisource Portfolio Solutions S.A. Stock Price (Quote) NASDAQ:ASPS
$11.01 ( 1.57% ) Tuesday, 5th Jul 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $10.30 | $12.80 | Tuesday, 5th Jul 2022 ASPS stock ended at $11.01. This is 1.57% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 4.23% from a day low at $10.65 to a day high of $11.10. |
90 days | $8.68 | $12.80 | |
52 weeks | $7.00 | $14.58 |
Historical Altisource Portfolio Solutions S.A. prices
Date | Open | High | Low | Close | Volume |
2022-07-05 | $10.74 | $11.10 | $10.65 | $11.01 | 97 257 |
2022-07-01 | $10.53 | $10.97 | $10.30 | $10.84 | 71 989 |
2022-06-30 | $10.56 | $10.88 | $10.49 | $10.74 | 98 099 |
2022-06-29 | $11.14 | $11.17 | $10.55 | $10.80 | 100 313 |
2022-06-28 | $11.65 | $11.82 | $11.03 | $11.03 | 102 133 |
2022-06-27 | $11.88 | $11.88 | $11.53 | $11.58 | 75 610 |
2022-06-24 | $11.74 | $11.92 | $11.64 | $11.68 | 42 526 |
2022-06-23 | $12.23 | $12.39 | $11.42 | $11.71 | 106 186 |
2022-06-22 | $11.98 | $12.80 | $11.90 | $12.20 | 203 409 |
2022-06-21 | $11.58 | $12.25 | $11.45 | $12.18 | 154 534 |
2022-06-17 | $11.69 | $11.69 | $10.68 | $11.46 | 285 562 |
2022-06-16 | $11.33 | $12.00 | $10.60 | $11.58 | 246 748 |
2022-06-15 | $10.86 | $11.45 | $10.81 | $11.20 | 59 198 |
2022-06-14 | $11.85 | $11.85 | $10.65 | $10.70 | 209 272 |
2022-06-13 | $11.60 | $12.38 | $11.00 | $11.85 | 287 554 |
2022-06-10 | $10.83 | $11.30 | $10.43 | $11.18 | 85 418 |
2022-06-09 | $11.05 | $11.16 | $10.58 | $10.60 | 104 610 |
2022-06-08 | $10.91 | $11.34 | $10.91 | $11.07 | 32 464 |
2022-06-07 | $10.51 | $10.96 | $10.51 | $10.87 | 45 178 |
2022-06-06 | $10.83 | $10.84 | $10.37 | $10.51 | 55 863 |
2022-06-03 | $10.24 | $10.81 | $10.24 | $10.81 | 80 181 |
2022-06-02 | $10.47 | $10.78 | $10.15 | $10.48 | 37 479 |
2022-06-01 | $10.41 | $10.47 | $10.12 | $10.34 | 45 123 |
2022-05-31 | $10.91 | $10.91 | $10.33 | $10.51 | 27 866 |
2022-05-27 | $11.57 | $11.71 | $10.69 | $10.85 | 80 793 |
2022-05-26 | $11.30 | $11.89 | $11.14 | $11.69 | 206 203 |
2022-05-25 | $10.91 | $11.59 | $10.58 | $11.27 | 207 450 |
2022-05-24 | $10.44 | $10.95 | $10.12 | $10.85 | 195 409 |
2022-05-23 | $10.89 | $11.10 | $10.21 | $10.68 | 209 567 |
2022-05-20 | $10.10 | $11.27 | $10.00 | $10.66 | 98 554 |
2022-05-19 | $9.74 | $10.21 | $9.74 | $9.90 | 43 859 |
2022-05-18 | $9.83 | $9.96 | $9.51 | $9.60 | 26 769 |
2022-05-17 | $9.97 | $10.15 | $9.60 | $9.74 | 28 678 |
2022-05-16 | $9.42 | $10.10 | $9.42 | $9.73 | 28 713 |
2022-05-13 | $9.14 | $9.70 | $8.85 | $9.60 | 41 969 |
2022-05-12 | $9.55 | $9.76 | $8.68 | $8.97 | 93 078 |
2022-05-11 | $9.60 | $10.14 | $9.25 | $9.34 | 66 024 |
2022-05-10 | $9.92 | $10.06 | $9.24 | $9.56 | 65 874 |
2022-05-09 | $10.35 | $10.60 | $9.79 | $9.82 | 93 295 |
2022-05-06 | $10.85 | $10.85 | $10.25 | $10.67 | 50 931 |
2022-05-05 | $10.68 | $10.89 | $10.54 | $10.82 | 22 018 |
2022-05-04 | $10.38 | $10.94 | $10.38 | $10.69 | 18 668 |
2022-05-03 | $10.56 | $10.88 | $10.56 | $10.57 | 13 749 |
2022-05-02 | $10.73 | $10.73 | $10.26 | $10.52 | 28 568 |
2022-04-29 | $10.77 | $11.00 | $10.68 | $10.84 | 30 900 |
2022-04-28 | $10.96 | $11.14 | $10.10 | $10.71 | 41 084 |
2022-04-27 | $10.45 | $10.50 | $10.18 | $10.33 | 28 646 |
2022-04-26 | $10.69 | $10.84 | $10.17 | $10.24 | 38 454 |
2022-04-25 | $11.22 | $11.22 | $10.31 | $10.70 | 33 892 |
2022-04-22 | $11.25 | $11.32 | $10.85 | $11.07 | 24 823 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.