NASDAQ : ASPS
Altisource Portfolio Solutions S.A. — Price history
Real Estate · Real Estate Services · Luxembourg
Last price 5.5 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 62.88M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Altisource Portfolio Solutions S.A. (ASPS) closed at 5.5 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.52 | 5.52 | 5.38 | 5.5 | 788 | +0.00% |
| 2026-10-30 | 5.25 | 6.083 | 5.25 | 5.5 | 38,627 | +3.00% |
| 2026-10-29 | 5.59 | 5.75 | 5.33 | 5.34 | 16,063 | -5.49% |
| 2026-10-28 | 5.57 | 5.82 | 5.57 | 5.65 | 4,567 | +3.86% |
| 2026-10-27 | 5.5 | 5.77 | 5.36 | 5.44 | 11,130 | -1.63% |
| 2026-10-26 | 5.72 | 5.72 | 5.5 | 5.53 | 5,757 | -2.30% |
| 2026-10-23 | 5.52 | 5.85 | 5.35 | 5.66 | 9,807 | +2.54% |
| 2026-10-22 | 5.715 | 5.78 | 5.332 | 5.52 | 23,710 | +0.50% |
| 2026-10-21 | 5.99 | 5.99 | 5.413 | 5.493 | 17,242 | +2.28% |
| 2026-10-20 | 5.93 | 5.93 | 5.2 | 5.37 | 37,802 | -6.12% |
| 2026-10-19 | 5.79 | 6.17 | 5.695 | 5.72 | 15,022 | -0.52% |
| 2026-10-16 | 5.6 | 5.75 | 5.56 | 5.75 | 7,176 | +2.86% |
| 2026-10-15 | 5.625 | 5.8 | 5.5 | 5.59 | 14,068 | -2.27% |
| 2026-10-14 | 5.89 | 5.9 | 5.7 | 5.72 | 6,577 | -3.38% |
| 2026-10-13 | 5.881 | 5.93 | 5.881 | 5.92 | 4,003 | -3.43% |
| 2026-10-12 | 5.97 | 6.2 | 5.81 | 6.13 | 10,536 | +2.34% |
| 2026-10-09 | 5.78 | 6 | 5.685 | 5.99 | 10,344 | +5.18% |
| 2026-10-08 | 5.825 | 5.832 | 5.482 | 5.695 | 12,158 | -4.29% |
| 2026-10-07 | 6.04 | 6.1 | 5.743 | 5.95 | 16,983 | -1.49% |
| 2026-10-06 | 6.41 | 6.5 | 6 | 6.04 | 11,345 | -3.97% |
| 2026-10-05 | 6.27 | 6.6 | 6.006 | 6.29 | 8,161 | -1.26% |
| 2026-10-02 | 6.2 | 6.49 | 6.17 | 6.37 | 6,596 | +3.24% |
| 2026-10-01 | 6.53 | 6.63 | 6.07 | 6.17 | 33,445 | -7.77% |
| 2026-09-30 | 6.18 | 6.74 | 6.01 | 6.69 | 29,527 | +9.49% |
| 2026-09-29 | 5.68 | 6.385 | 5.56 | 6.11 | 32,575 | +15.28% |
| 2026-09-28 | 5.622 | 5.622 | 5.3 | 5.3 | 1,003 | -3.46% |
| 2026-09-25 | 5.385 | 5.49 | 5.28 | 5.49 | 9,466 | +2.23% |
| 2026-09-24 | 5.5 | 5.5 | 5.37 | 5.37 | 16,484 | -2.19% |
| 2026-09-23 | 5.62 | 5.62 | 5.423 | 5.49 | 4,867 | -2.31% |
| 2026-09-22 | 5.6 | 5.7 | 5.33 | 5.62 | 13,975 | -1.06% |
| 2026-09-21 | 5.69 | 5.69 | 5.264 | 5.68 | 7,668 | -0.87% |
| 2026-09-18 | 5.69 | 5.75 | 5.69 | 5.73 | 6,518 | +1.60% |
| 2026-09-17 | 5.6 | 5.655 | 5.41 | 5.64 | 5,457 | +0.18% |
| 2026-09-16 | 5.67 | 5.73 | 5.6 | 5.63 | 8,977 | -1.40% |
| 2026-09-15 | 5.66 | 5.75 | 5.66 | 5.71 | 3,480 | -0.17% |
| 2026-09-14 | 5.8 | 5.8 | 5.622 | 5.72 | 8,564 | -1.63% |
| 2026-09-11 | 5.81 | 5.896 | 5.6 | 5.815 | 6,649 | -0.60% |
| 2026-09-10 | 5.58 | 5.9 | 5.42 | 5.85 | 21,863 | +3.36% |
| 2026-09-09 | 5.53 | 5.7 | 5.53 | 5.66 | 15,567 | +1.25% |
| 2026-09-08 | 5.62 | 5.85 | 5.59 | 5.59 | 2,440 | -1.06% |
| 2026-09-04 | 5.67 | 5.68 | 5.525 | 5.65 | 7,193 | -0.35% |
| 2026-09-03 | 5.66 | 5.8 | 5.66 | 5.67 | 2,697 | +1.07% |
| 2026-09-02 | 5.66 | 5.782 | 5.61 | 5.61 | 8,049 | -0.53% |
| 2026-09-01 | 5.52 | 5.66 | 5.52 | 5.64 | 8,972 | +1.81% |
| 2026-08-31 | 5.45 | 5.54 | 5.425 | 5.54 | 3,209 | +0.73% |
| 2026-08-28 | 5.53 | 5.55 | 5.5 | 5.5 | 3,274 | -1.35% |
| 2026-08-27 | 5.68 | 5.68 | 5.575 | 5.575 | 2,812 | -2.02% |
| 2026-08-26 | 5.69 | 5.95 | 5.61 | 5.69 | 18,998 | +3.74% |
| 2026-08-25 | 5.54 | 5.54 | 5.33 | 5.485 | 17,573 | +0.64% |
| 2026-08-24 | 5.48 | 5.53 | 5.31 | 5.45 | 7,124 | -0.55% |
| 2026-08-21 | 5.56 | 5.68 | 5.42 | 5.48 | 9,353 | -2.06% |
| 2026-08-20 | 5.5 | 5.796 | 5.405 | 5.595 | 26,609 | +1.73% |
| 2026-08-19 | 5.31 | 5.51 | 5.3 | 5.5 | 7,915 | +2.61% |
| 2026-08-18 | 5.58 | 5.58 | 5.31 | 5.36 | 7,249 | -1.11% |
| 2026-08-17 | 5.62 | 5.8 | 5.42 | 5.42 | 23,261 | -3.90% |
| 2026-08-14 | 5.6 | 5.95 | 5.59 | 5.64 | 24,476 | -1.74% |
| 2026-08-13 | 5.71 | 5.74 | 5.4 | 5.74 | 14,196 | +1.59% |
| 2026-08-12 | 5.645 | 5.788 | 5.581 | 5.65 | 3,245 | +1.25% |
| 2026-08-11 | 5.59 | 5.7 | 5.5 | 5.58 | 6,696 | +0.72% |
| 2026-08-10 | 5.95 | 5.98 | 5.51 | 5.54 | 17,457 | -3.82% |
| 2026-08-07 | 5.7 | 5.99 | 5.6 | 5.76 | 5,124 | -0.26% |
| 2026-08-06 | 5.65 | 5.8 | 5.65 | 5.775 | 7,830 | +3.31% |
| 2026-08-05 | 5.4 | 5.665 | 5.4 | 5.59 | 20,431 | +6.48% |
| 2026-08-04 | 5.55 | 5.67 | 5.047 | 5.25 | 32,368 | -5.91% |
| 2026-08-03 | 5.68 | 5.98 | 5.565 | 5.58 | 67,342 | +0.18% |
| 2026-07-31 | 5.238 | 5.76 | 5.225 | 5.57 | 18,851 | +8.16% |
| 2026-07-30 | 5.23 | 5.23 | 5.005 | 5.15 | 21,438 | +0.78% |
| 2026-07-29 | 5.15 | 5.285 | 5.001 | 5.11 | 20,743 | -0.78% |
| 2026-07-28 | 5.6 | 5.8 | 5.1 | 5.15 | 78,759 | -7.37% |
| 2026-07-27 | 5.81 | 5.82 | 5.56 | 5.56 | 14,503 | -4.14% |
| 2026-07-24 | 5.99 | 6 | 5.8 | 5.8 | 32,354 | +0.00% |
| 2026-07-23 | 6.5 | 6.5 | 5.76 | 5.8 | 88,902 | -11.59% |
| 2026-07-22 | 6.46 | 6.755 | 6.4 | 6.56 | 22,498 | +2.58% |
| 2026-07-21 | 6.49 | 6.79 | 6.32 | 6.395 | 41,684 | -0.54% |
| 2026-07-20 | 6.39 | 7.031 | 6.31 | 6.43 | 14,101 | +1.26% |
| 2026-07-17 | 6.496 | 6.5 | 6.325 | 6.35 | 9,648 | -1.55% |
| 2026-07-16 | 6.68 | 6.8 | 6.45 | 6.45 | 18,021 | -4.87% |
| 2026-07-15 | 6.9 | 7.005 | 6.48 | 6.78 | 21,300 | -1.88% |
| 2026-07-14 | 7.26 | 7.26 | 6.91 | 6.91 | 13,212 | -4.82% |
| 2026-07-13 | 7.14 | 7.32 | 7.14 | 7.26 | 12,991 | +0.41% |
| 2026-07-10 | 7.06 | 7.245 | 7.06 | 7.23 | 4,556 | +1.12% |
| 2026-07-09 | 7.04 | 7.394 | 7 | 7.15 | 7,462 | +1.42% |
| 2026-07-08 | 7.119 | 7.235 | 7.05 | 7.05 | 13,320 | -0.56% |
| 2026-07-07 | 7.04 | 7.13 | 7 | 7.09 | 5,109 | -1.12% |
| 2026-07-06 | 7.1 | 7.381 | 6.902 | 7.17 | 29,426 | +0.14% |
| 2026-07-02 | 7.5 | 7.88 | 7.01 | 7.16 | 16,672 | -0.69% |
| 2026-07-01 | 7.48 | 7.62 | 7.048 | 7.21 | 16,449 | -3.87% |
| 2026-06-30 | 7.6 | 7.8 | 7.25 | 7.5 | 39,336 | +2.04% |
| 2026-06-29 | 7.075 | 7.795 | 7 | 7.35 | 22,157 | +3.52% |
| 2026-06-26 | 7 | 7.264 | 7 | 7.1 | 25,705 | +1.43% |
| 2026-06-25 | 7.1 | 7.2 | 7 | 7 | 11,775 | -2.64% |
| 2026-06-24 | 6.87 | 7.19 | 6.87 | 7.19 | 14,767 | +3.30% |
| 2026-06-23 | 6.94 | 7.25 | 6.9 | 6.96 | 16,671 | -0.85% |
| 2026-06-22 | 6.63 | 7.03 | 6.63 | 7.02 | 22,487 | +1.30% |
| 2026-06-18 | 6.76 | 6.936 | 6.51 | 6.93 | 34,464 | +1.91% |
| 2026-06-17 | 6.735 | 6.88 | 6.691 | 6.8 | 6,744 | +0.15% |
| 2026-06-16 | 6.75 | 6.92 | 6.65 | 6.79 | 10,493 | +1.95% |
| 2026-06-15 | 6.48 | 6.793 | 6.48 | 6.66 | 12,108 | +3.74% |
| 2026-06-12 | 6.48 | 6.63 | 6.26 | 6.42 | 12,925 | -1.08% |
| 2026-06-11 | 6.38 | 6.555 | 6.27 | 6.49 | 4,841 | -0.92% |
| 2026-06-10 | 6.35 | 6.626 | 6.3 | 6.55 | 20,366 | +3.31% |
| 2026-06-09 | 6.35 | 6.35 | 6.16 | 6.34 | 7,340 | +0.63% |
| 2026-06-08 | 6.05 | 6.33 | 6.05 | 6.3 | 22,585 | +2.61% |
| 2026-06-05 | 6.15 | 6.218 | 6.05 | 6.14 | 9,353 | -0.41% |
| 2026-06-04 | 6.25 | 6.44 | 6.165 | 6.165 | 922 | +0.74% |
| 2026-06-03 | 6.155 | 6.155 | 6.09 | 6.12 | 2,012 | -3.55% |
| 2026-06-02 | 6.27 | 6.38 | 6.1 | 6.345 | 13,611 | -1.48% |
| 2026-06-01 | 6.55 | 6.55 | 6.36 | 6.44 | 4,929 | -1.23% |
| 2026-05-29 | 6.79 | 6.79 | 6.445 | 6.52 | 13,353 | -3.26% |
| 2026-05-28 | 6.47 | 6.79 | 6.405 | 6.74 | 5,990 | +2.74% |
| 2026-05-27 | 6.52 | 6.678 | 6.42 | 6.56 | 4,858 | -0.46% |
| 2026-05-26 | 5.87 | 6.72 | 5.85 | 6.59 | 63,774 | +8.93% |
| 2026-05-22 | 6 | 6.125 | 5.8 | 6.05 | 31,801 | +0.83% |
| 2026-05-21 | 6.5 | 6.51 | 5.98 | 6 | 49,665 | -7.55% |
| 2026-05-20 | 6.2 | 6.628 | 6.19 | 6.49 | 16,298 | +4.85% |
| 2026-05-19 | 6.168 | 6.33 | 6.05 | 6.19 | 13,402 | -2.21% |
| 2026-05-18 | 6.37 | 6.5 | 6.22 | 6.33 | 19,836 | -1.25% |
| 2026-05-15 | 6.51 | 6.7 | 6.31 | 6.41 | 25,339 | -0.77% |
| 2026-05-14 | 6.65 | 6.7 | 6.46 | 6.46 | 10,114 | -1.52% |
| 2026-05-13 | 6.61 | 6.8 | 6.52 | 6.56 | 12,468 | -2.53% |