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
22nd Jul 2025 (Tue) 0.92 1.06 0.8712 0.96 6,882
21st Jul 2025 (Mon) 0.896 1.01 0.896 0.935 53,370
18th Jul 2025 (Fri) 0.855 0.91 0.855 0.9198 965
17th Jul 2025 (Thu) 0.90 0.90 0.90 0.87 7,700
16th Jul 2025 (Wed) 0.87 0.895 0.8625 0.8625 790
15th Jul 2025 (Tue) 0.74 0.85 0.74 0.80 1,350
14th Jul 2025 (Mon) 0.73 0.82 0.73 0.75 12,319
11th Jul 2025 (Fri) 0.7303 0.88 0.7303 0.80 2,905
10th Jul 2025 (Thu) 0.8293 0.88 0.8293 0.82 13,518
9th Jul 2025 (Wed) 0.69 0.7799 0.69 0.78 10,963
8th Jul 2025 (Tue) 0.58 0.6997 0.58 0.6997 5,780
7th Jul 2025 (Mon) 0.59 0.59 0.59 0.5612 176
4th Jul 2025 (Fri) 0.48 0.58 0.48 0.58 8,229
3rd Jul 2025 (Thu) 0.48 0.58 0.48 0.58 8,229
2nd Jul 2025 (Wed) 0.5325 0.5325 0.5325 0.5325 205
1st Jul 2025 (Tue) 0.46 0.558 0.46 0.53 765
30th Jun 2025 (Mon) 0.48 0.515 0.45 0.50 3,372
27th Jun 2025 (Fri) 0.52 0.5325 0.51 0.54 2,248
26th Jun 2025 (Thu) 0.5104 0.5365 0.5104 0.52 531
25th Jun 2025 (Wed) 0.57 0.57 0.57 0.57 294
24th Jun 2025 (Tue) 0.5325 0.59 0.5125 0.59 953
23rd Jun 2025 (Mon) 0.57 0.57 0.515 0.53 988
20th Jun 2025 (Fri) 0.5792 0.5792 0.5792 0.5792 390
19th Jun 2025 (Thu) 0.50 0.64 0.50 0.555 26,176
18th Jun 2025 (Wed) 0.50 0.64 0.50 0.555 26,176
17th Jun 2025 (Tue) 0.521 0.535 0.5004 0.5392 714
16th Jun 2025 (Mon) 0.5655 0.5655 0.5106 0.51 19,957
13th Jun 2025 (Fri) 0.60 0.60 0.56 0.5889 20,135
12th Jun 2025 (Thu) 0.6001 0.65 0.5631 0.581 8,166
11th Jun 2025 (Wed) 0.5002 0.61 0.46 0.55 6,929
10th Jun 2025 (Tue) 0.525 0.60 0.4605 0.535 12,893
9th Jun 2025 (Mon) 0.46 0.6112 0.4483 0.5635 7,480
6th Jun 2025 (Fri) 0.5696 0.5696 0.4228 0.42 12,406
5th Jun 2025 (Thu) 0.5091 0.5091 0.445 0.4501 1,511
4th Jun 2025 (Wed) 0.51 0.51 0.43 0.5295 12,435
3rd Jun 2025 (Tue) 0.57 0.57 0.5375 0.55 8,819
2nd Jun 2025 (Mon) 0.51 0.6149 0.51 0.5796 560
30th May 2025 (Fri) 0.5824 0.61 0.47 0.60 5,849
29th May 2025 (Thu) 0.44 0.56 0.44 0.5799 1,346
28th May 2025 (Wed) 0.4238 0.47 0.4238 0.4475 2,218
27th May 2025 (Tue) 0.38 0.398 0.38 0.3888 6,264
26th May 2025 (Mon) 0.4134 0.4134 0.4134 0.4134 0
24th May 2025 (Sat) 0.40 0.45 0.40 0.4134 6,418
23rd May 2025 (Fri) 0.40 0.45 0.40 0.45 6,418
FTSE 100 Latest
Value9,023.81
Change10.82