Altisource Portfolio Solutions SA (ASPS)

ASPS
🏛️ États-Unis →
11.23
Dernière Mise à Jour: 2025-09-29
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
2023-12-29 3.64 3.70 3.52 3.56 0.1M
2023-12-28 3.52 3.70 3.51 3.61 0.1M
2023-12-27 3.57 3.71 3.51 3.53 0.1M
2023-12-26 3.37 3.60 3.32 3.57 0.1M
2023-12-22 3.18 3.49 3.13 3.36 0.2M
2023-12-21 3.06 3.21 3.05 3.20 0.1M
2023-12-20 3.05 3.26 3.00 3.04 0.3M
2023-12-19 3.36 3.37 3.00 3.00 0.4M
2023-12-18 3.62 3.64 3.33 3.37 0.2M
2023-12-15 3.74 3.80 3.49 3.51 0.3M
2023-12-14 3.85 3.94 3.71 3.71 0.1M
2023-12-13 3.81 3.91 3.76 3.82 0.1M
2023-12-12 4.08 4.08 3.78 3.81 0.1M
2023-12-11 4.32 4.39 4.05 4.10 0.0M
2023-12-08 4.36 4.44 4.01 4.35 0.1M
2023-12-07 4.44 4.49 4.33 4.38 0.1M
2023-12-06 4.40 4.59 4.30 4.39 0.1M
2023-12-05 4.47 4.50 4.41 4.47 0.1M
2023-12-04 4.39 4.50 4.27 4.50 0.1M
2023-12-01 4.25 4.46 4.25 4.39 0.1M
2023-11-30 4.29 4.36 4.23 4.27 0.0M
2023-11-29 4.48 4.48 4.25 4.27 0.0M
2023-11-28 4.38 4.47 4.33 4.43 0.1M
2023-11-27 4.25 4.60 4.14 4.37 0.1M
2023-11-24 4.43 4.43 4.19 4.28 0.0M
2023-11-22 4.11 4.40 4.07 4.26 0.0M
2023-11-21 4.07 4.27 4.05 4.17 0.0M
2023-11-20 4.06 4.50 3.99 4.21 0.1M
2023-11-17 3.93 4.11 3.93 4.07 0.0M
2023-11-16 3.87 4.09 3.87 3.93 0.1M
2023-11-15 3.79 4.05 3.68 3.93 0.1M
2023-11-14 3.95 3.95 3.70 3.80 0.1M
2023-11-13 3.92 4.08 3.87 3.91 0.0M
2023-11-10 3.87 3.97 3.73 3.93 0.1M
2023-11-09 3.95 3.95 3.81 3.87 0.0M
2023-11-08 4.08 4.08 3.86 3.90 0.1M
2023-11-07 4.18 4.19 3.98 4.08 0.1M
2023-11-06 4.09 4.29 3.88 4.13 0.1M
2023-11-03 3.82 4.14 3.82 4.06 0.1M
2023-11-02 3.83 3.95 3.75 3.81 0.2M
2023-11-01 3.77 3.85 3.71 3.81 0.1M
2023-10-31 3.68 3.82 3.59 3.76 0.1M
2023-10-30 3.76 3.78 3.61 3.72 0.1M
2023-10-27 4.03 4.03 3.57 3.64 0.3M
2023-10-26 4.26 4.30 3.89 3.99 0.4M
2023-10-25 4.61 4.65 4.32 4.40 0.1M
2023-10-24 4.45 4.70 4.39 4.57 0.1M
2023-10-23 4.23 4.47 4.20 4.40 0.1M
2023-10-20 4.38 4.45 4.22 4.25 0.1M
2023-10-19 4.03 4.40 4.03 4.36 0.3M
2023-10-18 4.21 4.25 3.96 4.00 0.0M
2023-10-17 3.94 4.32 3.94 4.22 0.1M
2023-10-16 3.94 3.97 3.85 3.95 0.1M
2023-10-13 3.99 4.00 3.85 3.90 0.1M
2023-10-12 4.06 4.10 3.91 4.00 0.1M
2023-10-11 4.00 4.09 3.96 4.05 0.0M
2023-10-10 3.90 4.06 3.85 3.99 0.1M
2023-10-09 3.92 3.95 3.85 3.89 0.1M
2023-10-06 3.90 4.00 3.86 3.93 0.0M
2023-10-05 3.94 4.00 3.86 3.91 0.1M
2023-10-04 3.82 4.04 3.82 3.92 0.1M
2023-10-03 4.00 4.08 3.70 3.79 0.1M
2023-10-02 4.00 4.12 3.99 4.02 0.1M
2023-09-29 4.20 4.25 3.99 3.99 0.1M
2023-09-28 4.09 4.27 4.09 4.13 0.1M
2023-09-27 4.15 4.16 4.00 4.05 0.1M
2023-09-26 4.09 4.26 4.04 4.14 0.1M
2023-09-25 4.19 4.28 4.00 4.05 0.0M
2023-09-22 4.44 4.44 4.15 4.16 0.2M
2023-09-21 4.45 4.54 4.34 4.39 0.1M
2023-09-20 4.35 4.56 4.33 4.54 0.1M
2023-09-19 4.30 4.46 4.24 4.44 0.0M
2023-09-18 4.50 4.55 4.25 4.32 0.1M
2023-09-15 4.53 4.56 4.40 4.52 0.1M
2023-09-14 4.31 4.57 4.31 4.55 0.1M
2023-09-13 4.14 4.31 4.12 4.28 0.1M
2023-09-12 4.13 4.42 4.12 4.14 0.1M
2023-09-11 3.97 4.20 3.97 4.10 0.2M
2023-09-08 4.00 4.29 3.80 3.97 1.4M
2023-09-07 4.12 4.26 3.92 4.01 0.2M
2023-09-06 4.17 4.35 4.16 4.19 0.0M
2023-09-05 4.32 4.34 4.10 4.14 0.1M
2023-09-01 4.07 4.43 4.07 4.29 0.0M
2023-08-31 3.97 4.09 3.97 4.07 0.0M
2023-08-30 4.05 4.21 3.96 3.98 0.0M
2023-08-29 4.11 4.30 3.98 4.17 0.0M
2023-08-28 4.01 4.11 4.01 4.10 0.0M
2023-08-25 3.93 4.10 3.86 4.07 0.0M
2023-08-24 4.10 4.14 3.85 3.90 0.1M
2023-08-23 4.41 4.41 4.10 4.15 0.0M
2023-08-22 4.33 4.39 4.05 4.16 0.1M
2023-08-21 4.37 4.57 4.22 4.26 0.0M
2023-08-18 4.54 4.61 4.35 4.43 0.0M
2023-08-17 4.09 4.50 4.04 4.49 0.1M
2023-08-16 4.16 4.25 4.02 4.09 0.1M
2023-08-15 4.27 4.33 4.12 4.15 0.1M
2023-08-14 4.34 4.44 4.18 4.27 0.1M
2023-08-11 4.50 4.68 4.30 4.33 0.1M
2023-08-10 4.88 4.89 4.55 4.60 0.1M
2023-08-09 5.00 5.02 4.80 4.82 0.1M
2023-08-08 5.03 5.11 4.85 5.01 0.1M
2023-08-07 5.04 5.14 4.95 5.03 0.0M
2023-08-04 5.14 5.25 5.11 5.15 0.0M
2023-08-03 5.16 5.32 5.10 5.10 0.0M
2023-08-02 5.01 5.29 5.01 5.25 0.0M
2023-08-01 4.98 5.14 4.82 5.01 0.1M
2023-07-31 4.98 4.99 4.66 4.91 0.2M
2023-07-28 5.04 5.23 4.75 4.98 0.2M
2023-07-27 5.53 5.53 4.87 5.02 0.5M
2023-07-26 6.23 6.23 5.85 6.05 0.1M
2023-07-25 6.01 6.24 5.93 6.15 0.1M
2023-07-24 6.36 6.43 5.72 6.10 0.2M
2023-07-21 5.53 6.38 5.47 6.27 0.3M
2023-07-20 4.94 5.57 4.82 5.53 0.3M
2023-07-19 5.31 5.35 4.78 4.91 0.1M
2023-07-18 5.42 5.45 5.25 5.29 0.0M
2023-07-17 5.20 5.49 5.15 5.42 0.0M
2023-07-14 5.24 5.36 5.10 5.19 0.1M
2023-07-13 5.34 5.50 5.14 5.20 0.1M
2023-07-12 5.65 5.68 5.31 5.31 0.1M
2023-07-11 5.43 5.74 5.43 5.66 0.0M
2023-07-10 5.34 5.66 5.27 5.63 0.0M
2023-07-07 5.30 5.56 5.26 5.33 0.0M
2023-07-06 5.60 5.70 5.25 5.31 0.1M
2023-07-05 5.59 5.74 5.24 5.67 0.1M
2023-07-03 5.72 5.72 5.35 5.51 0.1M
2023-06-30 6.01 6.01 5.65 5.70 0.0M
2023-06-29 5.85 6.18 5.67 6.00 0.1M
2023-06-28 5.50 5.85 5.37 5.81 0.1M
2023-06-27 5.77 5.85 5.45 5.51 0.0M
2023-06-26 5.52 5.87 5.46 5.78 0.1M
2023-06-23 5.60 5.78 5.41 5.50 0.1M
2023-06-22 6.11 6.11 5.50 5.79 0.2M
2023-06-21 6.25 6.79 6.08 6.14 0.3M
2023-06-20 5.88 6.45 5.81 6.36 0.2M
2023-06-16 6.24 6.24 5.77 5.87 0.2M
2023-06-15 5.53 6.28 5.51 6.24 0.3M
2023-06-14 5.14 5.53 5.14 5.51 0.1M
2023-06-13 5.48 5.49 5.00 5.22 0.1M
2023-06-12 5.25 5.80 5.25 5.41 0.2M
2023-06-09 5.23 5.51 5.23 5.32 0.1M
2023-06-08 4.93 5.27 4.89 5.18 0.1M
2023-06-07 4.71 4.97 4.70 4.97 0.1M
2023-06-06 4.97 4.99 4.69 4.81 0.1M
2023-06-05 5.04 5.10 4.88 4.96 0.1M
2023-06-02 4.95 5.06 4.81 5.05 0.1M
2023-06-01 4.70 4.92 4.61 4.92 0.1M
2023-05-31 4.61 4.73 4.51 4.66 0.0M
2023-05-30 4.72 4.72 4.49 4.54 0.0M
2023-05-26 4.71 4.77 4.42 4.66 0.1M
2023-05-25 4.90 4.90 4.65 4.79 0.0M
2023-05-24 4.72 4.89 4.64 4.85 0.1M
2023-05-23 4.60 5.07 4.55 4.79 0.1M
2023-05-22 4.69 4.84 4.43 4.66 0.1M
2023-05-19 4.38 4.69 4.37 4.63 0.1M
2023-05-18 4.17 4.40 4.08 4.39 0.1M
2023-05-17 4.13 4.43 4.13 4.25 0.1M
2023-05-16 4.20 4.20 4.05 4.16 0.1M
2023-05-15 4.04 4.27 3.96 4.27 0.1M
2023-05-12 4.19 4.23 3.86 3.94 0.1M
2023-05-11 4.22 4.38 4.13 4.18 0.1M
2023-05-10 4.16 4.27 4.05 4.26 0.2M
2023-05-09 4.33 4.33 4.10 4.15 0.1M
2023-05-08 4.36 4.51 4.34 4.38 0.1M
2023-05-05 4.50 4.74 4.21 4.35 0.2M
2023-05-04 4.26 4.63 4.25 4.50 0.1M
2023-05-03 4.14 4.31 4.06 4.26 0.1M
2023-05-02 3.77 4.33 3.66 4.12 0.3M
2023-05-01 3.77 3.92 3.65 3.76 0.2M
2023-04-28 3.85 3.85 3.72 3.74 0.1M
2023-04-27 3.59 3.95 3.59 3.83 0.2M
2023-04-26 3.64 3.69 3.52 3.63 0.1M
2023-04-25 3.84 3.88 3.65 3.65 0.1M
2023-04-24 3.70 3.91 3.70 3.84 0.1M
2023-04-21 3.70 3.77 3.58 3.69 0.1M
2023-04-20 3.91 4.02 3.71 3.74 0.1M
2023-04-19 4.10 4.10 3.80 3.87 0.1M
2023-04-18 3.83 4.14 3.81 4.07 0.1M
2023-04-17 3.85 3.98 3.80 3.84 0.1M
2023-04-14 4.04 4.05 3.81 3.84 0.1M
2023-04-13 4.02 4.09 3.92 4.01 0.1M
2023-04-12 4.16 4.27 3.95 4.03 0.1M
2023-04-11 4.10 4.20 4.00 4.15 0.1M
2023-04-10 4.11 4.14 3.99 4.10 0.1M
2023-04-06 4.07 4.11 3.97 4.11 0.1M
2023-04-05 4.36 4.36 4.03 4.06 0.2M
2023-04-04 4.40 4.42 4.11 4.30 0.1M
2023-04-03 4.60 4.77 4.38 4.47 0.1M
2023-03-31 4.68 4.77 4.50 4.60 0.1M
2023-03-30 4.87 4.87 4.44 4.66 0.1M
2023-03-29 4.77 4.94 4.54 4.62 0.1M
2023-03-28 4.49 4.90 4.46 4.74 0.2M
2023-03-27 4.09 4.56 4.03 4.52 0.1M
2023-03-24 4.20 4.25 3.78 4.03 0.3M
2023-03-23 4.76 4.78 4.25 4.25 0.2M
2023-03-22 4.72 5.00 4.61 4.70 0.1M
2023-03-21 4.71 4.74 4.50 4.74 0.1M
2023-03-20 4.59 4.71 4.39 4.56 0.1M
2023-03-17 4.80 4.80 4.48 4.48 0.2M
2023-03-16 5.03 5.03 4.69 4.75 0.2M
2023-03-15 5.14 5.16 4.90 4.98 0.2M
2023-03-14 4.99 5.49 4.98 5.21 0.3M
2023-03-13 5.11 5.11 4.76 4.94 0.3M
2023-03-10 5.63 5.63 5.14 5.18 0.2M
2023-03-09 5.52 5.88 5.52 5.63 0.2M
2023-03-08 5.45 5.61 5.30 5.55 0.1M
2023-03-07 5.71 5.74 5.37 5.43 0.2M
2023-03-06 5.72 5.84 5.65 5.76 0.2M
2023-03-03 5.69 5.78 5.21 5.69 0.2M
2023-03-02 5.77 5.77 5.52 5.56 0.2M
2023-03-01 5.85 6.01 5.59 5.70 0.3M
2023-02-28 5.65 6.04 5.55 5.79 0.2M
2023-02-27 5.35 5.77 5.35 5.66 0.3M
2023-02-24 5.30 5.45 5.12 5.33 0.1M
2023-02-23 5.34 5.52 5.14 5.35 0.3M
2023-02-22 5.04 5.38 4.96 5.30 0.2M
2023-02-21 5.27 5.27 4.96 5.04 0.2M
2023-02-17 5.29 5.29 5.02 5.26 0.2M
2023-02-16 5.36 5.50 5.13 5.33 0.3M
2023-02-15 5.20 5.50 4.95 5.43 0.6M
2023-02-14 5.25 5.25 4.85 5.03 0.4M
2023-02-13 5.50 5.62 5.12 5.16 0.3M
2023-02-10 4.48 5.54 4.25 5.53 1.7M
2023-02-09 6.83 6.89 6.28 6.34 0.2M
2023-02-08 6.65 6.99 6.36 6.90 0.2M
2023-02-07 6.56 6.61 6.25 6.39 0.1M
2023-02-06 7.27 7.55 6.52 6.58 0.3M
2023-02-03 5.71 7.37 5.71 7.23 0.7M
2023-02-02 5.96 6.09 5.80 5.81 0.1M
2023-02-01 5.88 6.02 5.63 5.85 0.2M
2023-01-31 5.64 5.95 5.53 5.95 0.2M
2023-01-30 6.14 6.30 5.60 5.64 0.3M
2023-01-27 5.85 6.27 5.52 6.17 0.7M
2023-01-26 7.49 7.49 5.68 5.75 1.2M
2023-01-25 7.66 7.75 7.45 7.52 0.1M
2023-01-24 8.01 8.01 7.70 7.71 0.1M
2023-01-23 7.71 7.96 7.61 7.87 0.1M
2023-01-20 7.48 7.99 7.47 7.70 0.1M
2023-01-19 7.50 7.54 7.28 7.48 0.1M
2023-01-18 7.51 7.75 7.39 7.54 0.1M
2023-01-17 7.91 8.00 7.49 7.56 0.2M
2023-01-13 8.32 8.32 7.74 7.74 0.1M
2023-01-12 8.16 8.48 8.12 8.33 0.1M
2023-01-11 7.78 8.33 7.78 8.15 0.1M
2023-01-10 7.73 7.90 7.65 7.80 0.1M
2023-01-09 8.05 8.06 7.67 7.78 0.2M
2023-01-06 8.10 8.38 7.66 8.11 0.3M
2023-01-05 8.65 8.90 7.86 8.25 0.3M
2023-01-04 8.70 9.12 8.59 8.65 0.2M
2023-01-03 9.69 9.82 8.55 8.73 0.3M