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
10th Jul 2026 (Fri) 0.405 0.405 0.405 0.425 347
9th Jul 2026 (Thu) 0.419 0.4299 0.419 0.4299 0
8th Jul 2026 (Wed) 0.419 0.42 0.40 0.4167 5,516
7th Jul 2026 (Tue) 0.37 0.38 0.37 0.38 2,493
6th Jul 2026 (Mon) 0.37 0.37 0.37 0.42 136
3rd Jul 2026 (Fri) 0.39 0.4199 0.39 0.4199 0
2nd Jul 2026 (Thu) 0.39 0.39 0.39 0.4199 282
1st Jul 2026 (Wed) 0.40 0.4125 0.3811 0.3811 422
30th Jun 2026 (Tue) 0.42 0.42 0.42 0.40 0
29th Jun 2026 (Mon) 0.3502 0.3921 0.3502 0.3843 356
26th Jun 2026 (Fri) 0.3412 0.3416 0.34 0.3502 0
25th Jun 2026 (Thu) 0.3801 0.3801 0.3562 0.3562 0
24th Jun 2026 (Wed) 0.3801 0.3801 0.3418 0.3703 0
23rd Jun 2026 (Tue) 0.3793 0.385 0.338 0.342 662
22nd Jun 2026 (Mon) 0.375 0.385 0.375 0.3363 200
19th Jun 2026 (Fri) 0.33 0.33 0.33 0.33 100
18th Jun 2026 (Thu) 0.33 0.33 0.33 0.33 100
17th Jun 2026 (Wed) 0.316 0.316 0.316 0.385 0
16th Jun 2026 (Tue) 0.3862 0.398 0.3862 0.398 0
15th Jun 2026 (Mon) 0.3862 0.3862 0.3799 0.3799 0
12th Jun 2026 (Fri) 0.3862 0.3862 0.30 0.38 1,000
11th Jun 2026 (Thu) 0.33 0.3698 0.33 0.3698 0
10th Jun 2026 (Wed) 0.33 0.33 0.33 0.395 0
9th Jun 2026 (Tue) 0.3527 0.353 0.3335 0.3748 0
8th Jun 2026 (Mon) 0.3562 0.3562 0.3562 0.3864 0
5th Jun 2026 (Fri) 0.377 0.377 0.36 0.406 0
4th Jun 2026 (Thu) 0.3675 0.3847 0.3675 0.3972 743
3rd Jun 2026 (Wed) 0.3675 0.3675 0.3675 0.3949 70
2nd Jun 2026 (Tue) 0.386 0.3948 0.386 0.3948 0
1st Jun 2026 (Mon) 0.386 0.40 0.3675 0.3998 2,033
29th May 2026 (Fri) 0.386 0.4349 0.386 0.4349 0
28th May 2026 (Thu) 0.386 0.40 0.386 0.3954 624
27th May 2026 (Wed) 0.3989 0.40 0.3918 0.406 621
26th May 2026 (Tue) 0.386 0.395 0.386 0.395 86
25th May 2026 (Mon) 0.386 0.386 0.386 0.4015 1,300
22nd May 2026 (Fri) 0.386 0.386 0.386 0.4015 1,300
21st May 2026 (Thu) 0.4021 0.41 0.4021 0.41 0
20th May 2026 (Wed) 0.4021 0.4021 0.3831 0.42 500
19th May 2026 (Tue) 0.3825 0.42 0.3801 0.4249 1,000
18th May 2026 (Mon) 0.3925 0.393 0.3925 0.4048 3,169
15th May 2026 (Fri) 0.393 0.4137 0.3926 0.4134 4,200
14th May 2026 (Thu) 0.3952 0.4176 0.3952 0.3952 1,300
13th May 2026 (Wed) 0.4205 0.4205 0.3961 0.419 300
12th May 2026 (Tue) 0.3988 0.43 0.3988 0.43 330
11th May 2026 (Mon) 0.39 0.4093 0.39 0.39 741
FTSE 100 Latest
Value10,497.29
Change24.84