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
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
8th May 2026 (Fri) 0.39 0.4243 0.39 0.4099 3,050
7th May 2026 (Thu) 0.4285 0.4534 0.39 0.40 950
6th May 2026 (Wed) 0.4098 0.4132 0.3921 0.381 652
5th May 2026 (Tue) 0.45 0.4505 0.4032 0.415 8
4th May 2026 (Mon) 0.4251 0.43 0.4251 0.43 76
1st May 2026 (Fri) 0.4251 0.4251 0.4251 0.4001 100
30th Apr 2026 (Thu) 0.43 0.43 0.3893 0.40 3,733
29th Apr 2026 (Wed) 0.4401 0.4401 0.43 0.43 0
28th Apr 2026 (Tue) 0.4401 0.4401 0.3904 0.3904 0
27th Apr 2026 (Mon) 0.4401 0.4401 0.4401 0.4416 442
24th Apr 2026 (Fri) 0.40 0.42 0.40 0.42 1,100
23rd Apr 2026 (Thu) 0.45 0.4969 0.45 0.4699 354
22nd Apr 2026 (Wed) 0.382 0.4191 0.382 0.4005 270
21st Apr 2026 (Tue) 0.435 0.435 0.42 0.42 1,210
20th Apr 2026 (Mon) 0.4095 0.4499 0.40 0.4218 1,160
17th Apr 2026 (Fri) 0.41 0.41 0.382 0.40 0
16th Apr 2026 (Thu) 0.44 0.44 0.39 0.41 20,880
15th Apr 2026 (Wed) 0.4001 0.4001 0.39 0.39 14
14th Apr 2026 (Tue) 0.4001 0.4001 0.391 0.391 0
13th Apr 2026 (Mon) 0.4001 0.4001 0.3901 0.3901 0
10th Apr 2026 (Fri) 0.4001 0.41 0.3901 0.395 1,481
9th Apr 2026 (Thu) 0.425 0.425 0.4102 0.4102 0
8th Apr 2026 (Wed) 0.425 0.425 0.41 0.4216 1,211
7th Apr 2026 (Tue) 0.3825 0.405 0.3825 0.405 130
6th Apr 2026 (Mon) 0.3825 0.40 0.3604 0.38 1,618
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
FTSE 100 Latest
Value10,443.47
Change11.13