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
20th May 2026 (Wed) 0.207 0.207 0.207 0.2091 300
19th May 2026 (Tue) 0.207 0.207 0.207 0.2135 640
18th May 2026 (Mon) 0.2151 0.2151 0.2151 0.2151 100
15th May 2026 (Fri) 0.207 0.2085 0.207 0.2194 400
14th May 2026 (Thu) 0.221 0.221 0.221 0.2085 218
13th May 2026 (Wed) 0.201 0.2015 0.201 0.2299 676
12th May 2026 (Tue) 0.21 0.21 0.2025 0.22 100
11th May 2026 (Mon) 0.24 0.24 0.2084 0.2084 0
8th May 2026 (Fri) 0.24 0.24 0.2163 0.2163 0
7th May 2026 (Thu) 0.24 0.24 0.20 0.20 0
6th May 2026 (Wed) 0.1954 0.2011 0.1952 0.2011 706
5th May 2026 (Tue) 0.1904 0.2595 0.1904 0.2454 2,765
4th May 2026 (Mon) 0.1905 0.1905 0.1905 0.252 0
1st May 2026 (Fri) 0.2294 0.2299 0.2294 0.2299 0
30th Apr 2026 (Thu) 0.2294 0.2299 0.2101 0.2499 689
29th Apr 2026 (Wed) 0.20 0.20 0.20 0.215 400
28th Apr 2026 (Tue) 0.182 0.2399 0.15 0.201 698
27th Apr 2026 (Mon) 0.18 0.2745 0.173 0.2525 5,986
24th Apr 2026 (Fri) 0.20 0.20 0.1972 0.1972 533
23rd Apr 2026 (Thu) 0.24 0.24 0.1912 0.2013 5,801
22nd Apr 2026 (Wed) 0.24 0.25 0.1914 0.2206 835
21st Apr 2026 (Tue) 0.216 0.2399 0.1756 0.2399 1,201
20th Apr 2026 (Mon) 0.20 0.2201 0.1925 0.2399 272
17th Apr 2026 (Fri) 0.20 0.2065 0.19 0.1907 1,491
16th Apr 2026 (Thu) 0.1763 0.22 0.1709 0.2079 2,818
15th Apr 2026 (Wed) 0.22 0.22 0.2101 0.2101 0
14th Apr 2026 (Tue) 0.22 0.24 0.2002 0.2316 1,699
13th Apr 2026 (Mon) 0.20 0.23 0.20 0.23 0
10th Apr 2026 (Fri) 0.20 0.23 0.20 0.23 0
9th Apr 2026 (Thu) 0.20 0.23 0.20 0.23 0
8th Apr 2026 (Wed) 0.20 0.26 0.20 0.2601 2,725
7th Apr 2026 (Tue) 0.20 0.20 0.1703 0.1703 0
6th Apr 2026 (Mon) 0.20 0.2095 0.173 0.2098 408
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
FTSE 100 Latest
Value10,443.47
Change11.13