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
28th Sep 2026 (Mon) 0.21 0.26 0.21 0.22 920
25th Sep 2026 (Fri) 0.2001 0.2001 0.2001 0.20 200
24th Sep 2026 (Thu) 0.2002 0.2002 0.20 0.2001 17,134
23rd Sep 2026 (Wed) 0.23 0.23 0.20 0.223 5,814
22nd Sep 2026 (Tue) 0.24 0.24 0.2001 0.22 1,876
21st Sep 2026 (Mon) 0.25 0.25 0.25 0.25 0
18th Sep 2026 (Fri) 0.25 0.25 0.25 0.25 30
17th Sep 2026 (Thu) 0.25 0.25 0.25 0.25 201
16th Sep 2026 (Wed) 0.275 0.275 0.26 0.2501 853
15th Sep 2026 (Tue) 0.302 0.302 0.2722 0.2722 0
14th Sep 2026 (Mon) 0.302 0.302 0.272 0.272 0
11th Sep 2026 (Fri) 0.302 0.302 0.302 0.272 100
10th Sep 2026 (Thu) 0.272 0.272 0.272 0.2722 313
9th Sep 2026 (Wed) 0.318 0.318 0.318 0.2688 122
8th Sep 2026 (Tue) 0.2899 0.2999 0.2899 0.265 200
7th Sep 2026 (Mon) 0.258 0.258 0.258 0.3098 115
4th Sep 2026 (Fri) 0.258 0.258 0.258 0.3098 115
3rd Sep 2026 (Thu) 0.298 0.298 0.298 0.2624 38
2nd Sep 2026 (Wed) 0.2575 0.2575 0.2575 0.258 103
1st Sep 2026 (Tue) 0.28 0.28 0.28 0.2801 426
31st Aug 2026 (Mon) 0.36 0.36 0.285 0.285 0
28th Aug 2026 (Fri) 0.36 0.368 0.36 0.2821 2,500
27th Aug 2026 (Thu) 0.28 0.28 0.26 0.28 0
26th Aug 2026 (Wed) 0.3045 0.3045 0.3045 0.33 50
25th Aug 2026 (Tue) 0.26 0.2755 0.1968 0.325 4,254
24th Aug 2026 (Mon) 0.329 0.33 0.2535 0.252 4,642
21st Aug 2026 (Fri) 0.3266 0.3266 0.3266 0.3389 0
20th Aug 2026 (Thu) 0.3351 0.3455 0.3351 0.3455 0
19th Aug 2026 (Wed) 0.3351 0.3498 0.3351 0.3498 0
18th Aug 2026 (Tue) 0.3351 0.3351 0.3121 0.312 15,255
17th Aug 2026 (Mon) 0.3497 0.3497 0.32 0.32 1,112
14th Aug 2026 (Fri) 0.32 0.32 0.32 0.331 242
13th Aug 2026 (Thu) 0.3998 0.3998 0.34 0.34 578
12th Aug 2026 (Wed) 0.37 0.37 0.3554 0.3898 1,413
11th Aug 2026 (Tue) 0.379 0.379 0.3687 0.3687 300
10th Aug 2026 (Mon) 0.3794 0.3794 0.3794 0.3795 150
7th Aug 2026 (Fri) 0.389 0.3891 0.35 0.35 890
6th Aug 2026 (Thu) 0.4093 0.4093 0.3945 0.3945 0
5th Aug 2026 (Wed) 0.4093 0.41 0.331 0.398 6,578
4th Aug 2026 (Tue) 0.32 0.32 0.32 0.32 256
3rd Aug 2026 (Mon) 0.33 0.33 0.3254 0.33 155
31st Jul 2026 (Fri) 0.33 0.3451 0.33 0.3451 313
30th Jul 2026 (Thu) 0.321 0.33 0.32 0.3489 400
29th Jul 2026 (Wed) 0.32 0.3489 0.32 0.3489 435
FTSE 100 Latest
Value10,684.88
Change-10.37