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
6th Feb 2026 (Fri) 0.311 0.3111 0.311 0.30 1,967
5th Feb 2026 (Thu) 0.2858 0.2911 0.2856 0.2981 100
4th Feb 2026 (Wed) 0.3049 0.3049 0.3049 0.3049 367
3rd Feb 2026 (Tue) 0.2939 0.2939 0.28 0.2808 150
2nd Feb 2026 (Mon) 0.2833 0.2833 0.28 0.28 0
30th Jan 2026 (Fri) 0.2833 0.3058 0.2833 0.3119 200
29th Jan 2026 (Thu) 0.3116 0.3116 0.3116 0.30 0
28th Jan 2026 (Wed) 0.2968 0.2968 0.25 0.32 0
27th Jan 2026 (Tue) 0.3038 0.31 0.30 0.32 200
26th Jan 2026 (Mon) 0.2977 0.32 0.2977 0.32 0
23rd Jan 2026 (Fri) 0.2977 0.2977 0.2977 0.30 251
22nd Jan 2026 (Thu) 0.2911 0.3102 0.2911 0.3102 0
21st Jan 2026 (Wed) 0.2911 0.2911 0.2911 0.31 400
20th Jan 2026 (Tue) 0.31 0.31 0.30 0.30 75
19th Jan 2026 (Mon) 0.31 0.31 0.30 0.30 0
16th Jan 2026 (Fri) 0.31 0.31 0.30 0.30 0
15th Jan 2026 (Thu) 0.31 0.31 0.2901 0.30 2,200
14th Jan 2026 (Wed) 0.35 0.35 0.3402 0.3201 100
13th Jan 2026 (Tue) 0.3553 0.3553 0.3553 0.37 167
12th Jan 2026 (Mon) 0.4084 0.4084 0.387 0.37 847
9th Jan 2026 (Fri) 0.39 0.39 0.39 0.387 0
8th Jan 2026 (Thu) 0.4049 0.4049 0.4049 0.41 100
7th Jan 2026 (Wed) 0.4181 0.4181 0.405 0.405 0
6th Jan 2026 (Tue) 0.4181 0.4181 0.4124 0.4124 0
5th Jan 2026 (Mon) 0.4181 0.4181 0.405 0.405 0
2nd Jan 2026 (Fri) 0.4181 0.4181 0.41 0.41 0
1st Jan 2026 (Thu) 0.4181 0.4209 0.4181 0.4101 575
31st Dec 2025 (Wed) 0.4181 0.4209 0.4181 0.4101 575
30th Dec 2025 (Tue) 0.4208 0.4208 0.3901 0.4051 675
29th Dec 2025 (Mon) 0.4209 0.4209 0.4209 0.421 0
26th Dec 2025 (Fri) 0.42 0.42 0.42 0.421 500
25th Dec 2025 (Thu) 0.4121 0.42 0.4121 0.42 0
24th Dec 2025 (Wed) 0.4121 0.42 0.4121 0.42 0
23rd Dec 2025 (Tue) 0.4121 0.4121 0.4121 0.41 100
22nd Dec 2025 (Mon) 0.4021 0.4156 0.4021 0.42 1,361
19th Dec 2025 (Fri) 0.489 0.489 0.43 0.43 0
18th Dec 2025 (Thu) 0.489 0.493 0.489 0.4905 500
17th Dec 2025 (Wed) 0.4001 0.4001 0.38 0.38 0
16th Dec 2025 (Tue) 0.4001 0.48 0.375 0.46 3,145
15th Dec 2025 (Mon) 0.40 0.40 0.40 0.40 46
12th Dec 2025 (Fri) 0.40 0.40 0.40 0.40 300
11th Dec 2025 (Thu) 0.4401 0.4401 0.40 0.40 0
10th Dec 2025 (Wed) 0.4401 0.4401 0.4011 0.4011 0
9th Dec 2025 (Tue) 0.4401 0.4401 0.402 0.402 0
8th Dec 2025 (Mon) 0.4401 0.4401 0.43 0.44 62
FTSE 100 Latest
Value10,369.75
Change60.53