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
22nd Jul 2025 (Tue) 0.99 1.10 0.9767 1.00 11,763
21st Jul 2025 (Mon) 0.954 1.00 0.95 0.95 42,554
18th Jul 2025 (Fri) 0.83 0.935 0.83 0.93 2,440
17th Jul 2025 (Thu) 0.85 0.90 0.7809 0.88 14,274
16th Jul 2025 (Wed) 0.87 0.89 0.86 0.86 200
15th Jul 2025 (Tue) 0.84 0.86 0.8013 0.825 1,739
14th Jul 2025 (Mon) 0.72 0.80 0.71 0.7998 20,695
11th Jul 2025 (Fri) 0.7272 0.8774 0.7207 0.81 3,616
10th Jul 2025 (Thu) 0.89 0.89 0.74 0.82 20,183
9th Jul 2025 (Wed) 0.82 0.88 0.6467 0.88 4,779
8th Jul 2025 (Tue) 0.59 0.79 0.59 0.79 8,586
7th Jul 2025 (Mon) 0.63 0.71 0.63 0.72 2,826
4th Jul 2025 (Fri) 0.539 0.595 0.539 0.6325 1,380
3rd Jul 2025 (Thu) 0.539 0.595 0.539 0.6325 1,380
2nd Jul 2025 (Wed) 0.5012 0.56 0.50 0.54 1,592
1st Jul 2025 (Tue) 0.49 0.514 0.49 0.50 1,062
30th Jun 2025 (Mon) 0.5202 0.525 0.50 0.51 830
27th Jun 2025 (Fri) 0.5225 0.5225 0.5225 0.56 134
26th Jun 2025 (Thu) 0.58 0.59 0.5337 0.5465 1,419
25th Jun 2025 (Wed) 0.6319 0.6319 0.5314 0.55 710
24th Jun 2025 (Tue) 0.5225 0.6085 0.51 0.5819 1,052
23rd Jun 2025 (Mon) 0.54 0.74 0.54 0.566 1,890
20th Jun 2025 (Fri) 0.64 0.78 0.6007 0.62 1,636
19th Jun 2025 (Thu) 0.603 0.65 0.603 0.64 11,858
18th Jun 2025 (Wed) 0.603 0.65 0.603 0.64 11,858
17th Jun 2025 (Tue) 0.61 0.65 0.513 0.60 5,025
16th Jun 2025 (Mon) 0.74 0.74 0.62 0.70 776
13th Jun 2025 (Fri) 0.75 0.75 0.74 0.73 21,345
12th Jun 2025 (Thu) 0.80 0.82 0.7851 0.80 2,154
11th Jun 2025 (Wed) 0.7271 0.8243 0.6823 0.7851 4,562
10th Jun 2025 (Tue) 0.52 0.68 0.47 0.68 1,129
9th Jun 2025 (Mon) 0.47 0.76 0.47 0.78 22,601
6th Jun 2025 (Fri) 0.476 0.49 0.425 0.455 3,202
5th Jun 2025 (Thu) 0.45 0.45 0.4204 0.4777 1,613
4th Jun 2025 (Wed) 0.4311 0.4311 0.431 0.46 219
3rd Jun 2025 (Tue) 0.4503 0.455 0.4267 0.4796 1,306
2nd Jun 2025 (Mon) 0.50 0.50 0.431 0.5199 1,429
30th May 2025 (Fri) 0.4922 0.4951 0.435 0.50 2,135
29th May 2025 (Thu) 0.465 0.465 0.465 0.489 181
28th May 2025 (Wed) 0.42 0.47 0.42 0.4275 2,324
27th May 2025 (Tue) 0.42 0.42 0.42 0.42 571
26th May 2025 (Mon) 0.39 0.39 0.39 0.39 0
24th May 2025 (Sat) 0.3232 0.39 0.3232 0.39 986
23rd May 2025 (Fri) 0.3232 0.3232 0.3232 0.3232 986
FTSE 100 Latest
Value9,023.81
Change10.82