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
3rd Apr 2026 (Fri) 0.20 0.20 0.20 0.20 0
2nd Apr 2026 (Thu) 0.20 0.20 0.20 0.20 0
1st Apr 2026 (Wed) 0.20 0.20 0.20 0.20 0
31st Mar 2026 (Tue) 0.20 0.20 0.20 0.20 0
30th Mar 2026 (Mon) 0.1705 0.1717 0.1703 0.1717 454
27th Mar 2026 (Fri) 0.2112 0.2112 0.18 0.1801 772
26th Mar 2026 (Thu) 0.2125 0.2125 0.2124 0.2124 0
25th Mar 2026 (Wed) 0.2125 0.2125 0.2125 0.2125 0
24th Mar 2026 (Tue) 0.2125 0.2125 0.2124 0.2124 0
23rd Mar 2026 (Mon) 0.2125 0.2299 0.2125 0.2299 0
20th Mar 2026 (Fri) 0.2125 0.2125 0.2124 0.2124 0
19th Mar 2026 (Thu) 0.2125 0.2125 0.2125 0.2198 0
18th Mar 2026 (Wed) 0.19 0.22 0.19 0.22 109
17th Mar 2026 (Tue) 0.19 0.211 0.19 0.211 299
16th Mar 2026 (Mon) 0.2523 0.2523 0.2523 0.2523 153
13th Mar 2026 (Fri) 0.1902 0.1902 0.1611 0.18 694
12th Mar 2026 (Thu) 0.21 0.21 0.19 0.19 1,594
11th Mar 2026 (Wed) 0.22 0.22 0.19 0.1999 3,046
10th Mar 2026 (Tue) 0.2561 0.2561 0.2204 0.25 1,845
9th Mar 2026 (Mon) 0.2537 0.2575 0.2114 0.23 2,000
6th Mar 2026 (Fri) 0.226 0.24 0.226 0.2665 500
5th Mar 2026 (Thu) 0.2423 0.2423 0.24 0.30 700
4th Mar 2026 (Wed) 0.3201 0.3201 0.3201 0.3325 496
3rd Mar 2026 (Tue) 0.3323 0.3323 0.3237 0.3336 0
2nd Mar 2026 (Mon) 0.364 0.364 0.364 0.364 100
27th Feb 2026 (Fri) 0.33 0.33 0.33 0.33 0
26th Feb 2026 (Thu) 0.34 0.34 0.34 0.33 200
25th Feb 2026 (Wed) 0.295 0.41 0.295 0.41 0
24th Feb 2026 (Tue) 0.295 0.3149 0.295 0.3149 0
23rd Feb 2026 (Mon) 0.295 0.30 0.295 0.3149 1,877
20th Feb 2026 (Fri) 0.22 0.2222 0.22 0.2222 0
19th Feb 2026 (Thu) 0.22 0.22 0.22 0.212 150
18th Feb 2026 (Wed) 0.2541 0.2541 0.2224 0.2698 0
17th Feb 2026 (Tue) 0.23 0.23 0.216 0.29 7,473
16th Feb 2026 (Mon) 0.2232 0.23 0.2232 0.23 0
13th Feb 2026 (Fri) 0.2232 0.23 0.2232 0.23 0
12th Feb 2026 (Thu) 0.2232 0.2403 0.2232 0.2247 100
11th Feb 2026 (Wed) 0.2402 0.2402 0.222 0.222 1,388
10th Feb 2026 (Tue) 0.2772 0.2875 0.2772 0.2875 0
9th Feb 2026 (Mon) 0.2772 0.2772 0.2772 0.26 188
6th Feb 2026 (Fri) 0.23 0.23 0.23 0.2499 100
FTSE 100 Latest
Value10,436.29
Change71.50