Altisource Portfolio Solutions SA (ASPS)

ASPS
🏛️ États-Unis →
11.12
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 11.51 11.51 10.81 11.12 0.0M
2025-09-25 11.70 12.27 11.13 11.13 0.0M
2025-09-24 11.17 11.50 11.17 11.44 0.0M
2025-09-23 11.00 11.45 10.99 11.21 0.1M
2025-09-22 11.00 11.50 10.80 11.21 0.0M
2025-09-19 11.09 11.22 10.82 11.22 0.0M
2025-09-18 10.85 11.43 10.56 11.05 0.1M
2025-09-17 11.00 11.34 10.80 11.00 0.0M
2025-09-16 11.27 11.67 10.96 11.07 0.0M
2025-09-15 11.01 11.41 11.01 11.41 0.0M
2025-09-12 11.30 11.35 10.81 11.21 0.0M
2025-09-11 11.77 11.78 11.09 11.29 0.0M
2025-09-10 11.50 11.88 10.72 11.36 0.0M
2025-09-09 11.59 11.70 11.36 11.44 0.0M
2025-09-08 11.23 11.79 11.00 11.50 0.0M
2025-09-05 10.88 11.54 10.88 11.27 0.0M
2025-09-04 11.10 11.48 10.90 11.03 0.0M
2025-09-03 11.38 11.71 11.08 11.29 0.0M
2025-09-02 11.36 11.95 11.17 11.33 0.0M
2025-08-29 11.20 11.49 10.77 11.46 0.0M
2025-08-28 11.63 11.87 11.04 11.36 0.0M
2025-08-27 12.00 12.59 11.40 11.70 0.0M
2025-08-26 11.85 12.50 11.66 12.00 0.0M
2025-08-25 12.20 12.20 11.50 11.65 0.0M
2025-08-22 12.00 12.58 11.04 11.54 0.0M
2025-08-21 11.12 12.47 11.09 11.96 0.0M
2025-08-20 10.88 11.03 10.36 10.96 0.0M
2025-08-19 10.65 11.25 10.37 10.78 0.0M
2025-08-18 10.53 11.01 10.33 10.64 0.0M
2025-08-15 10.00 10.49 9.75 10.49 0.0M
2025-08-14 10.35 10.35 9.31 9.62 0.0M
2025-08-13 10.56 10.81 10.31 10.41 0.0M
2025-08-12 10.85 10.85 10.41 10.51 0.0M
2025-08-11 10.59 10.96 10.59 10.62 0.0M
2025-08-08 10.70 11.24 10.70 10.81 0.0M
2025-08-07 11.73 11.96 10.53 10.77 0.0M
2025-08-06 10.95 11.74 10.87 11.18 0.0M
2025-08-05 11.54 11.67 10.95 11.23 0.0M
2025-08-04 11.50 13.00 11.06 11.41 0.0M
2025-08-01 10.90 11.86 10.90 11.32 0.0M
2025-07-31 9.60 11.55 9.50 11.12 0.0M
2025-07-30 9.90 10.03 9.30 9.50 0.0M
2025-07-29 10.49 10.81 9.89 9.90 0.0M
2025-07-28 11.64 11.85 10.45 10.49 0.1M
2025-07-25 12.07 12.39 11.50 11.50 0.1M
2025-07-24 14.21 14.21 12.00 12.00 0.1M
2025-07-23 12.32 13.76 12.32 12.58 0.0M
2025-07-22 12.31 12.86 12.30 12.32 0.0M
2025-07-21 15.28 15.96 12.22 12.35 0.1M
2025-07-18 14.20 15.20 13.50 15.04 0.0M
2025-07-17 13.80 14.30 13.02 14.30 0.0M
2025-07-16 13.77 14.25 13.07 13.96 0.0M
2025-07-15 13.76 14.63 13.24 13.40 0.0M
2025-07-14 12.47 13.68 11.65 13.56 0.0M
2025-07-11 13.43 13.99 12.55 12.61 0.0M
2025-07-10 13.92 14.48 12.74 13.68 0.1M
2025-07-09 11.75 13.68 11.75 13.50 0.1M
2025-07-08 10.36 11.99 9.85 11.67 0.1M
2025-07-07 9.50 10.66 9.50 10.36 0.0M
2025-07-03 9.44 9.89 9.20 9.78 0.0M
2025-07-02 8.85 9.74 8.67 9.74 0.0M
2025-07-01 8.81 9.38 8.56 8.92 0.0M
2025-06-30 8.77 9.25 8.45 8.53 0.0M
2025-06-27 9.01 9.01 8.51 8.59 0.0M
2025-06-26 9.45 9.80 9.01 9.21 0.0M
2025-06-25 10.51 10.52 9.26 9.50 0.0M
2025-06-24 9.88 11.07 9.88 10.69 0.0M
2025-06-23 10.80 10.95 9.80 10.21 0.1M
2025-06-20 9.99 11.14 9.99 10.80 0.6M
2025-06-18 9.12 10.03 8.89 10.03 0.1M
2025-06-17 9.18 9.28 8.79 9.06 0.1M
2025-06-16 9.24 9.48 8.97 8.97 0.0M
2025-06-13 9.31 9.49 8.25 9.30 0.1M
2025-06-12 8.14 9.50 8.14 9.14 0.0M
2025-06-11 7.97 8.49 7.59 8.10 0.0M
2025-06-10 7.26 8.01 7.00 7.90 0.1M
2025-06-09 6.40 7.59 6.13 7.17 0.1M
2025-06-06 6.24 6.42 6.16 6.29 0.0M
2025-06-05 6.28 6.37 6.09 6.27 0.0M
2025-06-04 6.09 6.51 5.90 6.34 0.0M
2025-06-03 6.21 6.21 5.99 6.09 0.0M
2025-06-02 5.58 6.14 5.58 6.13 0.0M
2025-05-30 5.95 6.24 5.38 5.62 0.1M
2025-05-29 6.07 6.61 5.82 5.84 0.0M
2025-05-28 5.76 6.50 5.52 6.01 0.0M
2025-05-27 6.67 6.67 6.32 6.38 0.0M
2025-05-23 6.39 6.80 6.32 6.78 0.0M
2025-05-22 6.72 6.96 6.48 6.64 0.0M
2025-05-21 6.50 6.75 6.49 6.64 0.0M
2025-05-20 6.67 7.15 6.40 6.68 0.0M
2025-05-19 6.46 7.12 6.46 6.87 0.0M
2025-05-16 6.32 6.71 6.25 6.46 0.0M
2025-05-15 6.40 6.80 6.25 6.39 0.0M
2025-05-14 6.25 6.64 5.98 6.51 0.0M
2025-05-13 7.06 7.12 5.92 6.44 0.0M
2025-05-12 7.52 7.68 6.81 7.04 0.0M
2025-05-09 7.20 7.67 6.96 7.52 0.0M
2025-05-08 7.82 7.82 7.20 7.32 0.0M
2025-05-07 7.44 8.00 6.81 7.88 0.0M
2025-05-06 7.72 7.72 7.20 7.56 0.0M
2025-05-05 7.68 8.24 7.04 7.50 0.0M
2025-05-02 8.16 8.40 7.60 7.60 0.0M
2025-05-01 8.48 8.88 7.52 8.16 0.0M
2025-04-30 7.79 9.12 7.76 8.16 0.1M
2025-04-29 8.00 9.08 7.55 7.68 0.0M
2025-04-28 6.96 8.08 6.72 7.98 0.0M
2025-04-25 7.28 7.28 6.64 6.91 0.0M
2025-04-24 0.84 0.89 0.78 0.88 0.1M
2025-04-23 0.82 0.85 0.79 0.80 0.0M
2025-04-22 0.84 0.86 0.78 0.84 0.1M
2025-04-21 0.83 0.84 0.76 0.79 0.1M
2025-04-17 0.84 0.85 0.78 0.82 0.1M
2025-04-16 0.80 0.89 0.76 0.83 0.0M
2025-04-15 0.79 0.82 0.75 0.77 0.1M
2025-04-14 0.80 0.86 0.76 0.79 0.1M
2025-04-11 0.79 0.86 0.75 0.76 0.1M
2025-04-10 0.83 0.84 0.76 0.79 0.0M
2025-04-09 0.86 0.86 0.79 0.85 0.1M
2025-04-08 0.93 0.94 0.84 0.87 0.1M
2025-04-07 0.75 0.96 0.70 0.92 0.4M
2025-04-04 0.82 0.84 0.68 0.80 0.1M
2025-04-03 0.66 0.89 0.66 0.82 0.5M
2025-04-02 0.68 0.73 0.66 0.71 0.1M
2025-04-01 0.67 0.68 0.65 0.66 0.1M
2025-03-31 0.70 0.71 0.68 0.68 0.0M
2025-03-28 0.71 0.74 0.70 0.72 0.1M
2025-03-27 0.71 0.78 0.67 0.72 0.1M
2025-03-26 0.67 0.72 0.67 0.69 0.1M
2025-03-25 0.69 0.72 0.67 0.68 0.1M
2025-03-24 0.72 0.80 0.67 0.68 0.2M
2025-03-21 0.79 0.84 0.72 0.73 0.3M
2025-03-20 0.89 0.89 0.80 0.80 0.0M
2025-03-19 0.95 0.95 0.87 0.89 0.1M
2025-03-18 0.90 0.92 0.85 0.92 0.1M
2025-03-17 0.86 0.91 0.85 0.88 0.0M
2025-03-14 0.92 0.92 0.82 0.86 0.1M
2025-03-13 0.73 0.94 0.71 0.89 0.2M
2025-03-12 0.75 0.75 0.71 0.75 0.2M
2025-03-11 0.82 0.82 0.72 0.79 0.1M
2025-03-10 0.85 0.88 0.78 0.83 0.1M
2025-03-07 0.75 0.84 0.66 0.84 0.2M
2025-03-06 0.69 0.73 0.66 0.73 0.1M
2025-03-05 0.69 0.74 0.66 0.68 0.0M
2025-03-04 0.74 0.75 0.65 0.71 0.2M
2025-03-03 0.70 0.73 0.66 0.68 0.2M
2025-02-28 0.70 0.72 0.65 0.69 0.1M
2025-02-27 0.75 0.77 0.69 0.69 0.1M
2025-02-26 0.72 0.77 0.70 0.73 0.1M
2025-02-25 0.73 0.74 0.68 0.73 0.3M
2025-02-24 0.71 0.75 0.69 0.72 0.1M
2025-02-21 0.76 0.77 0.70 0.71 0.1M
2025-02-20 0.81 0.84 0.71 0.73 0.1M
2025-02-19 0.75 0.81 0.75 0.78 0.2M
2025-02-18 0.78 0.81 0.74 0.75 0.2M
2025-02-14 1.16 1.16 0.79 0.84 0.5M
2025-02-13 0.97 1.16 0.97 1.15 0.3M
2025-02-12 1.01 1.03 0.96 0.96 0.1M
2025-02-11 1.06 1.06 0.94 1.00 0.2M
2025-02-10 0.95 1.06 0.92 1.06 0.2M
2025-02-07 0.95 0.99 0.81 0.94 0.1M
2025-02-06 0.89 0.99 0.81 0.94 0.3M
2025-02-05 0.72 0.88 0.70 0.87 0.2M
2025-02-04 0.65 0.71 0.65 0.71 0.1M
2025-02-03 0.67 0.68 0.65 0.65 0.1M
2025-01-31 0.68 0.72 0.66 0.67 0.1M
2025-01-30 0.62 0.70 0.62 0.70 0.1M
2025-01-29 0.68 0.69 0.63 0.63 0.1M
2025-01-28 0.69 0.75 0.65 0.70 0.0M
2025-01-27 0.70 0.74 0.69 0.71 0.0M
2025-01-24 0.69 0.75 0.69 0.72 0.1M
2025-01-23 0.71 0.73 0.68 0.71 0.1M
2025-01-22 0.67 0.70 0.67 0.68 0.1M
2025-01-21 0.71 0.72 0.66 0.69 0.1M
2025-01-17 0.66 0.70 0.64 0.65 0.1M
2025-01-16 0.67 0.68 0.63 0.66 0.1M
2025-01-15 0.71 0.73 0.68 0.69 0.0M
2025-01-14 0.68 0.75 0.66 0.70 0.1M
2025-01-13 0.75 0.88 0.65 0.69 0.2M
2025-01-10 0.95 0.95 0.75 0.77 0.3M
2025-01-08 0.80 1.04 0.76 0.95 0.8M
2025-01-07 0.76 0.79 0.73 0.77 0.2M
2025-01-06 0.74 0.78 0.71 0.74 0.1M
2025-01-03 0.67 0.73 0.64 0.72 0.1M
2025-01-02 0.68 0.71 0.64 0.68 0.1M