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
3rd Apr 2026 (Fri) 0.379 0.39 0.379 0.39 48
2nd Apr 2026 (Thu) 0.379 0.39 0.379 0.39 48
1st Apr 2026 (Wed) 0.379 0.379 0.3662 0.3662 0
31st Mar 2026 (Tue) 0.379 0.379 0.379 0.38 0
30th Mar 2026 (Mon) 0.3702 0.3702 0.3702 0.38 700
27th Mar 2026 (Fri) 0.41 0.41 0.3804 0.3804 0
26th Mar 2026 (Thu) 0.41 0.41 0.3803 0.3803 0
25th Mar 2026 (Wed) 0.41 0.41 0.41 0.4368 100
24th Mar 2026 (Tue) 0.3802 0.3802 0.3802 0.3802 700
23rd Mar 2026 (Mon) 0.41 0.41 0.38 0.38 0
20th Mar 2026 (Fri) 0.41 0.41 0.41 0.41 0
19th Mar 2026 (Thu) 0.3934 0.3934 0.378 0.378 0
18th Mar 2026 (Wed) 0.3934 0.3934 0.3917 0.3918 200
17th Mar 2026 (Tue) 0.419 0.419 0.3701 0.3995 425
16th Mar 2026 (Mon) 0.37 0.37 0.37 0.4055 0
13th Mar 2026 (Fri) 0.4009 0.4009 0.4009 0.36 63
12th Mar 2026 (Thu) 0.4199 0.4199 0.38 0.38 0
11th Mar 2026 (Wed) 0.4199 0.4199 0.4199 0.37 0
10th Mar 2026 (Tue) 0.39 0.39 0.39 0.39 0
9th Mar 2026 (Mon) 0.4235 0.4235 0.39 0.39 0
6th Mar 2026 (Fri) 0.4235 0.4235 0.4225 0.42 200
5th Mar 2026 (Thu) 0.40 0.40 0.395 0.38 0
4th Mar 2026 (Wed) 0.395 0.411 0.395 0.411 116
3rd Mar 2026 (Tue) 0.395 0.43 0.395 0.43 0
2nd Mar 2026 (Mon) 0.395 0.43 0.395 0.43 0
27th Feb 2026 (Fri) 0.395 0.445 0.395 0.435 100
26th Feb 2026 (Thu) 0.40 0.40 0.39 0.39 935
25th Feb 2026 (Wed) 0.29 0.45 0.29 0.45 0
24th Feb 2026 (Tue) 0.29 0.38 0.29 0.38 0
23rd Feb 2026 (Mon) 0.29 0.38 0.29 0.38 114
20th Feb 2026 (Fri) 0.29 0.3055 0.29 0.3055 35
19th Feb 2026 (Thu) 0.29 0.31 0.29 0.31 0
18th Feb 2026 (Wed) 0.29 0.3099 0.29 0.3099 400
17th Feb 2026 (Tue) 0.2854 0.2854 0.2854 0.3099 201
16th Feb 2026 (Mon) 0.31 0.31 0.31 0.33 100
13th Feb 2026 (Fri) 0.31 0.31 0.31 0.33 100
12th Feb 2026 (Thu) 0.3201 0.3201 0.3109 0.3109 0
11th Feb 2026 (Wed) 0.3201 0.3425 0.3201 0.3425 0
10th Feb 2026 (Tue) 0.3201 0.3699 0.3201 0.3699 0
9th Feb 2026 (Mon) 0.3201 0.3201 0.3201 0.3201 280
6th Feb 2026 (Fri) 0.311 0.3111 0.311 0.30 1,967
FTSE 100 Latest
Value10,436.29
Change71.50