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
6th Feb 2026 (Fri) 0.23 0.23 0.23 0.2499 100
5th Feb 2026 (Thu) 0.23 0.2499 0.23 0.25 0
4th Feb 2026 (Wed) 0.2306 0.2388 0.2228 0.243 0
3rd Feb 2026 (Tue) 0.25 0.25 0.25 0.2402 75
2nd Feb 2026 (Mon) 0.26 0.26 0.25 0.25 16
30th Jan 2026 (Fri) 0.26 0.26 0.26 0.26 140
29th Jan 2026 (Thu) 0.21 0.30 0.21 0.3001 0
28th Jan 2026 (Wed) 0.2401 0.2401 0.2401 0.2501 316
27th Jan 2026 (Tue) 0.25 0.2501 0.25 0.2501 0
26th Jan 2026 (Mon) 0.25 0.25 0.25 0.29 300
23rd Jan 2026 (Fri) 0.2433 0.325 0.2433 0.2773 422
22nd Jan 2026 (Thu) 0.22 0.22 0.22 0.2961 571
21st Jan 2026 (Wed) 0.3012 0.3012 0.3012 0.30 8
20th Jan 2026 (Tue) 0.2399 0.2399 0.22 0.22 0
19th Jan 2026 (Mon) 0.2399 0.31 0.1901 0.2101 300
16th Jan 2026 (Fri) 0.2399 0.31 0.1901 0.2101 300
15th Jan 2026 (Thu) 0.2164 0.25 0.1689 0.25 5,679
14th Jan 2026 (Wed) 0.2458 0.2458 0.2458 0.2529 400
13th Jan 2026 (Tue) 0.2417 0.2417 0.2417 0.2601 841
12th Jan 2026 (Mon) 0.2602 0.2602 0.2602 0.2601 127
9th Jan 2026 (Fri) 0.26 0.2602 0.2501 0.26 400
8th Jan 2026 (Thu) 0.3899 0.3899 0.2621 0.29 215
7th Jan 2026 (Wed) 0.2508 0.2508 0.25 0.25 600
6th Jan 2026 (Tue) 0.25 0.27 0.25 0.27 648
5th Jan 2026 (Mon) 0.2714 0.2714 0.2714 0.26 100
2nd Jan 2026 (Fri) 0.255 0.285 0.255 0.285 83
1st Jan 2026 (Thu) 0.255 0.26 0.255 0.33 2,965
31st Dec 2025 (Wed) 0.255 0.26 0.255 0.33 2,965
30th Dec 2025 (Tue) 0.26 0.261 0.26 0.2912 602
29th Dec 2025 (Mon) 0.27 0.33 0.27 0.30 2,033
26th Dec 2025 (Fri) 0.30 0.3187 0.29 0.30 1,198
25th Dec 2025 (Thu) 0.345 0.345 0.335 0.35 300
24th Dec 2025 (Wed) 0.345 0.345 0.335 0.35 300
23rd Dec 2025 (Tue) 0.3699 0.3699 0.3699 0.3501 10
22nd Dec 2025 (Mon) 0.39 0.39 0.34 0.38 672
19th Dec 2025 (Fri) 0.3975 0.3975 0.3975 0.42 100
18th Dec 2025 (Thu) 0.4003 0.4003 0.4003 0.45 100
17th Dec 2025 (Wed) 0.40 0.43 0.33 0.43 396
16th Dec 2025 (Tue) 0.2552 0.47 0.2552 0.43 8,803
15th Dec 2025 (Mon) 0.3813 0.3813 0.3813 0.28 1,007
12th Dec 2025 (Fri) 0.2501 0.2525 0.2501 0.2695 444
11th Dec 2025 (Thu) 0.3156 0.3156 0.25 0.26 12,362
10th Dec 2025 (Wed) 0.30 0.30 0.30 0.30 700
9th Dec 2025 (Tue) 0.325 0.3271 0.265 0.3025 2,545
8th Dec 2025 (Mon) 0.3403 0.35 0.3066 0.32 671
FTSE 100 Latest
Value10,369.75
Change60.53