Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Altisource Port (ASPSW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.656 0.657 0.656 0.72 506
18th Sep 2025 (Thu) 0.666 0.67 0.656 0.69 3,177
17th Sep 2025 (Wed) 0.77 0.77 0.7067 0.72 400
16th Sep 2025 (Tue) 0.7284 0.7399 0.6946 0.6832 589
15th Sep 2025 (Mon) 0.73 0.7399 0.6999 0.7382 1,471
12th Sep 2025 (Fri) 0.71 0.715 0.68 0.75 1,180
11th Sep 2025 (Thu) 0.7487 0.785 0.71 0.7317 1,191
10th Sep 2025 (Wed) 0.7835 0.785 0.72 0.7203 1,707
9th Sep 2025 (Tue) 0.79 0.79 0.70 0.7811 990
8th Sep 2025 (Mon) 0.813 0.826 0.68 0.8157 4,367
5th Sep 2025 (Fri) 0.87 0.8992 0.6811 0.8388 2,291
4th Sep 2025 (Thu) 0.812 0.85 0.812 0.85 200
3rd Sep 2025 (Wed) 0.812 0.812 0.784 0.784 214
2nd Sep 2025 (Tue) 0.7963 0.92 0.7595 0.83 5,636
1st Sep 2025 (Mon) 0.86 0.86 0.86 0.84 330
29th Aug 2025 (Fri) 0.86 0.86 0.86 0.84 330
28th Aug 2025 (Thu) 0.7825 0.85 0.7825 0.8101 200
27th Aug 2025 (Wed) 0.79 0.81 0.78 0.8195 2,678
26th Aug 2025 (Tue) 0.81 0.83 0.81 0.83 1,652
25th Aug 2025 (Mon) 0.80 0.8081 0.80 0.8081 0
22nd Aug 2025 (Fri) 0.80 0.80 0.795 0.79 1,220
21st Aug 2025 (Thu) 0.7575 0.80 0.7575 0.75 668
20th Aug 2025 (Wed) 0.80 0.80 0.78 0.7796 100
19th Aug 2025 (Tue) 0.6877 0.76 0.6877 0.75 473
18th Aug 2025 (Mon) 0.76 0.76 0.66 0.7297 710
15th Aug 2025 (Fri) 0.72 0.72 0.6858 0.70 600
14th Aug 2025 (Thu) 0.615 0.68 0.615 0.6246 1,282
13th Aug 2025 (Wed) 0.5673 0.6152 0.5673 0.6489 500
12th Aug 2025 (Tue) 0.60 0.609 0.57 0.56 1,592
11th Aug 2025 (Mon) 0.5936 0.6132 0.5917 0.6355 1,172
8th Aug 2025 (Fri) 0.6498 0.75 0.6309 0.685 692
7th Aug 2025 (Thu) 0.7825 0.92 0.567 0.563 4,135
6th Aug 2025 (Wed) 0.87 0.925 0.76 0.82 4,155
5th Aug 2025 (Tue) 0.885 0.97 0.8415 0.8902 906
4th Aug 2025 (Mon) 0.93 1.06 0.845 1.02 6,440
1st Aug 2025 (Fri) 0.90 0.99 0.885 1.00 1,400
31st Jul 2025 (Thu) 0.86 0.98 0.86 0.91 2,821
30th Jul 2025 (Wed) 0.9175 0.92 0.825 0.825 6,236
29th Jul 2025 (Tue) 0.86 0.99 0.82 0.82 2,645
28th Jul 2025 (Mon) 1.08 1.10 0.85 0.9898 7,660
25th Jul 2025 (Fri) 1.14 1.24 1.02 1.01 11,447
24th Jul 2025 (Thu) 1.17 1.27 1.09 1.12 21,513
23rd Jul 2025 (Wed) 0.9212 1.15 0.8702 1.15 19,979
22nd Jul 2025 (Tue) 0.92 1.06 0.8712 0.96 6,882
FTSE 100 Latest
Value9,225.52
Change8.85