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 (ASPSZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.60 0.65 0.5864 0.64 4,600
18th Sep 2025 (Thu) 0.59 0.6389 0.56 0.65 4,487
17th Sep 2025 (Wed) 0.66 0.68 0.5807 0.6044 977
16th Sep 2025 (Tue) 0.6697 0.6697 0.66 0.66 950
15th Sep 2025 (Mon) 0.655 0.66 0.65 0.6576 1,369
12th Sep 2025 (Fri) 0.59 0.59 0.5605 0.6487 1,958
11th Sep 2025 (Thu) 0.61 0.61 0.61 0.6201 131
10th Sep 2025 (Wed) 0.6225 0.6225 0.5601 0.5848 402
9th Sep 2025 (Tue) 0.6967 0.7092 0.615 0.71 837
8th Sep 2025 (Mon) 0.74 0.74 0.62 0.62 960
5th Sep 2025 (Fri) 0.69 0.6946 0.69 0.67 400
4th Sep 2025 (Thu) 0.65 0.657 0.64 0.65 500
3rd Sep 2025 (Wed) 0.66 0.7196 0.6502 0.7196 1,980
2nd Sep 2025 (Tue) 0.6585 0.66 0.64 0.65 2,229
1st Sep 2025 (Mon) 0.6498 0.65 0.61 0.65 2,258
29th Aug 2025 (Fri) 0.6498 0.65 0.61 0.65 2,258
28th Aug 2025 (Thu) 0.6085 0.6085 0.6085 0.65 0
27th Aug 2025 (Wed) 0.64 0.66 0.64 0.6127 3,154
26th Aug 2025 (Tue) 0.6506 0.7229 0.6303 0.64 1,833
25th Aug 2025 (Mon) 0.68 0.73 0.62 0.6503 6,048
22nd Aug 2025 (Fri) 0.7228 0.7228 0.65 0.6335 854
21st Aug 2025 (Thu) 0.68 0.7099 0.6067 0.6501 3,644
20th Aug 2025 (Wed) 0.65 0.65 0.65 0.6421 197
19th Aug 2025 (Tue) 0.69 0.69 0.6302 0.6302 1
18th Aug 2025 (Mon) 0.69 0.69 0.6897 0.61 629
15th Aug 2025 (Fri) 0.6062 0.6213 0.6062 0.6213 0
14th Aug 2025 (Thu) 0.6062 0.6105 0.6062 0.6105 0
13th Aug 2025 (Wed) 0.6062 0.62 0.6062 0.6398 300
12th Aug 2025 (Tue) 0.95 0.95 0.6062 0.60 1,058
11th Aug 2025 (Mon) 0.64 0.95 0.63 0.6559 662
8th Aug 2025 (Fri) 0.62 0.73 0.61 0.78 460
7th Aug 2025 (Thu) 0.81 0.95 0.4891 0.605 19,221
6th Aug 2025 (Wed) 0.94 0.95 0.80 0.92 5,608
5th Aug 2025 (Tue) 0.811 0.9496 0.811 0.9395 575
4th Aug 2025 (Mon) 0.84 0.98 0.84 0.94 410
1st Aug 2025 (Fri) 0.75 0.8986 0.75 0.978 400
31st Jul 2025 (Thu) 0.8917 0.98 0.8902 0.906 2,549
30th Jul 2025 (Wed) 0.83 0.90 0.81 0.89 7,940
29th Jul 2025 (Tue) 0.93 0.99 0.8588 0.98 6,228
28th Jul 2025 (Mon) 1.10 1.10 0.941 0.945 10,609
25th Jul 2025 (Fri) 1.01 1.25 1.01 1.05 5,986
24th Jul 2025 (Thu) 1.095 1.35 0.98 1.1295 8,977
23rd Jul 2025 (Wed) 1.05 1.15 0.994 1.0718 8,363
22nd Jul 2025 (Tue) 0.99 1.10 0.9767 1.00 11,763
FTSE 100 Latest
Value9,216.67
Change0.00