$ASPS: Altisource Portfolio Solutions S.A. - Common Stock
2025-06-18 ASPS 2025-06-18 20:00:53 10.50 9.00 8.61% ASPS 2025-06-18 21:00:48 0.00 0.00 8.61% 2025-06-20 ASPS 2025-06-20 05:00:38 11.21 8.82 8.61% ASPS 2025-06-20 08:00:45 10.88 9.80 8.61% ASPS 2025-06-20 09:00:39 15.19 9.80 8.61% ASPS 2025-06-20 10:00:49 10.62 10.26 5.19% ASPS 2025-06-20 11:00:42 10.88 10.25 6.07% ASPS 2025-06-20 12:00:47 10.99 10.55 10.04% ASPS 2025-06-20 13:00:40 10.82 10.57 8.06% ASPS 2025-06-20 14:00:52 10.90 10.46 9.16% ASPS 2025-06-20 15:00:41 10.88 10.55 8.06% ASPS 2025-06-20 16:02:21 0.00 6.75 8.61% ASPS 2025-06-20 17:02:00 11.62 7.82 7.78% ASPS 2025-06-20 20:00:48 13.26 7.82 7.78% ASPS 2025-06-20 21:00:42 0.00 0.00 7.78% 2025-06-23 ASPS 2025-06-23 05:00:41 11.99 9.43 7.78% ASPS 2025-06-23 07:00:41 10.80 9.43 7.78% ASPS 2025-06-23 08:01:38 10.80 8.60 7.78% ASPS 2025-06-23 10:01:35 11.05 10.59 0.30% ASPS 2025-06-23 11:00:43 10.74 10.49 -0.80% ASPS 2025-06-23 12:00:45 10.70 10.33 -3.19% ASPS 2025-06-23 13:00:45 10.19 9.99 -5.48% ASPS 2025-06-23 14:00:50 10.20 9.99 -7.28% ASPS 2025-06-23 15:00:41 10.03 9.90 -8.28% ASPS 2025-06-23 16:00:50 10.15 10.01 -6.58% ASPS 2025-06-23 17:00:43 10.69 7.39 -5.37% ASPS 2025-06-23 19:00:42 10.69 8.42 -5.37% ASPS 2025-06-23 21:00:46 0.00 0.00 -5.37% 2025-06-24 ASPS 2025-06-24 05:00:41 11.67 8.84 -5.37% ASPS 2025-06-24 06:00:54 11.67 8.33 -5.37% ASPS 2025-06-24 07:00:49 11.67 8.78 -5.37% ASPS 2025-06-24 08:00:50 12.01 8.33 -5.37% ASPS 2025-06-24 10:00:47 10.85 9.90 -2.31% ASPS 2025-06-24 11:00:43 10.86 10.01 5.83% ASPS 2025-06-24 12:00:50 11.00 10.58 6.02% ASPS 2025-06-24 13:00:51 10.78 10.09 0.46% ASPS 2025-06-24 14:00:49 10.69 10.08 0.46% ASPS 2025-06-24 16:00:54 10.70 10.57 3.43% ASPS 2025-06-24 17:00:47 12.01 10.48 4.70% ASPS 2025-06-24 18:00:52 12.01 8.50 4.70% ASPS 2025-06-24 21:00:41 0.00 0.00 4.70% 2025-06-25 ASPS 2025-06-25 05:00:45 12.33 9.32 4.70% ASPS 2025-06-25 08:00:51 11.90 7.39 4.70% ASPS 2025-06-25 09:00:45 11.90 8.08 4.70% ASPS 2025-06-25 10:00:52 10.72 10.51 -1.67% ASPS 2025-06-25 11:00:45 10.41 10.16 -3.72% ASPS 2025-06-25 12:00:52 10.20 10.05 -5.19% ASPS 2025-06-25 13:00:44 9.59 9.30 -11.56% ASPS 2025-06-25 14:00:51 9.72 9.53 -10.58% ASPS 2025-06-25 15:00:42 9.55 9.30 -12.24% ASPS 2025-06-25 16:00:49 9.58 9.50 -10.87% ASPS 2025-06-25 17:00:45 10.85 9.32 -11.04% ASPS 2025-06-25 18:00:51 10.85 7.39 -11.04% ASPS 2025-06-25 21:00:48 0.00 0.00 -11.04% 2025-06-26 ASPS 2025-06-26 05:00:46 11.02 8.13 -11.04% ASPS 2025-06-26 06:00:49 11.02 8.92 -11.04% ASPS 2025-06-26 08:00:49 11.90 8.93 -11.04% ASPS 2025-06-26 10:00:49 9.68 9.07 -0.37% ASPS 2025-06-26 11:00:40 9.59 9.33 1.40% ASPS 2025-06-26 12:00:49 9.47 9.23 -1.50% ASPS 2025-06-26 13:00:46 9.49 9.19 -2.06% ASPS 2025-06-26 14:00:48 9.49 9.30 -0.84% ASPS 2025-06-26 15:00:42 9.30 9.19 -2.62% ASPS 2025-06-26 16:00:46 9.34 9.07 -3.74% ASPS 2025-06-26 17:00:41 11.56 9.02 -2.95% ASPS 2025-06-26 18:00:58 11.56 8.92 -2.95% ASPS 2025-06-26 20:00:52 11.90 8.92 -2.95% ASPS 2025-06-26 21:00:52 0.00 0.00 -2.95% 2025-06-27 ASPS 2025-06-27 05:00:38 10.60 7.89 -2.95% ASPS 2025-06-27 08:00:42 11.90 7.39 -2.95% ASPS 2025-06-27 09:00:33 11.90 7.96 -2.95% ASPS 2025-06-27 10:00:38 9.45 9.00 -1.05% ASPS 2025-06-27 11:00:34 8.99 8.68 -4.21% ASPS 2025-06-27 12:00:37 8.89 8.71 -3.58% ASPS 2025-06-27 13:00:32 8.89 8.68 -5.05% ASPS 2025-06-27 14:00:36 8.89 8.69 -5.26% ASPS 2025-06-27 15:00:44 8.94 8.57 -6.53% ASPS 2025-06-27 16:00:35 8.83 8.58 -6.32% ASPS 2025-06-27 17:00:31 11.90 7.85 -6.62% ASPS 2025-06-27 21:00:31 0.00 0.00 -6.62% 2025-06-30 ASPS 2025-06-30 05:00:37 10.71 7.51 -6.62% ASPS 2025-06-30 10:00:35 8.79 8.65 1.85% ASPS 2025-06-30 11:00:34 8.74 8.51 0.43% ASPS 2025-06-30 12:00:33 8.87 8.51 0.76% ASPS 2025-06-30 13:00:35 9.28 8.92 7.27% ASPS 2025-06-30 14:00:41 9.10 8.71 2.71% ASPS 2025-06-30 15:00:34 8.94 8.73 1.74% ASPS 2025-06-30 16:00:41 8.94 8.52 -0.11% ASPS 2025-06-30 17:00:38 10.71 8.47 -0.70% ASPS 2025-06-30 21:00:30 0.00 0.00 -0.70% 2025-07-01 ASPS 2025-07-01 05:00:37 13.64 7.39 -0.70% ASPS 2025-07-01 06:00:36 9.97 7.39 -0.70% ASPS 2025-07-01 08:00:38 9.97 7.75 -0.70% ASPS 2025-07-01 10:00:32 9.39 8.56 0.47% ASPS 2025-07-01 11:00:36 9.24 9.06 7.33% ASPS 2025-07-01 12:00:33 9.20 8.90 7.80% ASPS 2025-07-01 13:00:36 9.20 9.00 7.80% ASPS 2025-07-01 14:00:44 9.15 9.06 7.33% ASPS 2025-07-01 15:00:37 9.15 8.93 6.17% ASPS 2025-07-01 16:00:35 9.33 9.05 8.50% ASPS 2025-07-01 17:00:38 9.97 7.39 4.69% ASPS 2025-07-01 18:00:34 9.97 8.60 4.69% ASPS 2025-07-01 21:00:33 0.00 0.00 4.69% 2025-07-02 ASPS 2025-07-02 05:00:37 9.47 8.40 4.69% ASPS 2025-07-02 10:00:37 9.03 8.71 1.52% ASPS 2025-07-02 11:00:32 9.02 8.59 0.23% ASPS 2025-07-02 12:00:34 9.08 8.60 1.88% ASPS 2025-07-02 13:00:36 9.08 8.64 1.88% ASPS 2025-07-02 14:00:42 9.65 9.49 8.68% ASPS 2025-07-02 15:00:34 9.50 9.30 5.04% ASPS 2025-07-02 16:00:36 9.75 9.44 7.15% ASPS 2025-07-02 17:00:41 9.85 9.55 9.30% ASPS 2025-07-02 18:00:38 9.85 8.40 9.30% ASPS 2025-07-02 20:00:41 9.85 8.53 9.30% ASPS 2025-07-02 21:00:45 0.00 0.00 9.30% 2025-07-03 ASPS 2025-07-03 05:00:38 10.03 8.31 9.30% ASPS 2025-07-03 08:00:45 10.03 8.31 -2.02% ASPS 2025-07-03 10:00:38 9.84 8.71 1.01% ASPS 2025-07-03 11:00:39 9.80 9.60 -1.57% ASPS 2025-07-03 12:00:37 9.80 9.58 -0.11% ASPS 2025-07-03 13:00:35 9.99 9.77 1.79% ASPS 2025-07-03 14:00:33 10.00 8.31 0.41% ASPS 2025-07-03 18:00:36 0.00 0.00 0.41% 2025-07-07 ASPS 2025-07-07 05:00:46 9.89 8.40 0.41% ASPS 2025-07-07 07:00:37 9.78 8.40 0.41% ASPS 2025-07-07 10:00:42 9.78 9.18 -0.21% ASPS 2025-07-07 11:00:47 9.78 9.31 0.00% ASPS 2025-07-07 12:00:36 9.78 9.44 -0.10% ASPS 2025-07-07 13:00:33 10.29 10.21 4.62% ASPS 2025-07-07 14:00:36 10.28 10.01 5.13% ASPS 2025-07-07 15:00:31 10.56 10.16 5.44% ASPS 2025-07-07 16:00:36 10.66 10.16 8.42% ASPS 2025-07-07 17:00:40 11.00 9.08 6.03% ASPS 2025-07-07 21:00:34 0.00 0.00 6.03% 2025-07-08 ASPS 2025-07-08 05:00:43 11.00 9.19 6.03% ASPS 2025-07-08 08:00:35 10.36 9.19 6.03% ASPS 2025-07-08 10:00:33 10.96 9.33 3.48% ASPS 2025-07-08 11:00:34 10.87 10.29 4.09% ASPS 2025-07-08 12:00:34 11.70 11.50 12.17% ASPS 2025-07-08 13:00:37 10.90 10.40 5.32% ASPS 2025-07-08 14:00:35 11.40 10.64 6.13% ASPS 2025-07-08 15:00:39 11.21 10.88 8.69% ASPS 2025-07-08 16:00:39 11.55 11.42 11.96% ASPS 2025-07-08 17:00:43 12.00 8.56 12.74% ASPS 2025-07-08 21:00:40 0.00 0.00 12.74% 2025-07-09 ASPS 2025-07-09 05:00:37 11.99 8.19 12.74% ASPS 2025-07-09 08:00:38 11.99 8.84 12.74% ASPS 2025-07-09 09:00:37 11.99 11.67 12.74% ASPS 2025-07-09 10:00:37 12.64 11.99 8.01% ASPS 2025-07-09 11:00:37 12.64 12.08 8.01% ASPS 2025-07-09 12:00:37 13.79 13.50 17.66% ASPS 2025-07-09 13:00:37 13.37 13.03 15.15% ASPS 2025-07-09 14:00:38 13.23 12.90 13.42% ASPS 2025-07-09 15:00:35 13.23 12.95 12.74% ASPS 2025-07-09 16:00:41 13.50 13.36 17.57% ASPS 2025-07-09 17:00:39 14.00 13.50 15.68% ASPS 2025-07-09 18:00:35 14.00 11.67 15.68% ASPS 2025-07-09 21:00:36 0.00 0.00 15.68% 2025-07-10 ASPS 2025-07-10 05:00:47 15.83 11.50 15.68% ASPS 2025-07-10 08:00:40 14.00 12.20 15.68% ASPS 2025-07-10 09:00:41 14.00 12.31 15.68% ASPS 2025-07-10 10:00:38 13.48 12.93 -2.49% ASPS 2025-07-10 11:00:38 13.45 13.35 -0.34% ASPS 2025-07-10 12:00:32 13.44 13.07 -2.31% ASPS 2025-07-10 13:00:36 13.44 12.80 -5.06% ASPS 2025-07-10 14:00:38 13.34 13.00 -1.37% ASPS 2025-07-10 15:00:37 14.00 13.38 3.00% ASPS 2025-07-10 16:00:40 13.75 13.61 1.54% ASPS 2025-07-10 17:00:41 15.68 13.41 1.33% ASPS 2025-07-10 18:00:43 15.68 12.00 1.33% ASPS 2025-07-10 19:00:38 15.68 12.90 1.33% ASPS 2025-07-10 21:00:37 0.00 0.00 1.33% 2025-07-11 ASPS 2025-07-11 05:00:53 15.90 11.56 1.33% ASPS 2025-07-11 08:00:53 15.68 12.50 1.33% ASPS 2025-07-11 10:01:00 14.00 13.39 -2.07% ASPS 2025-07-11 12:00:52 13.39 12.97 -4.89% ASPS 2025-07-11 13:00:50 13.34 13.05 -2.44% ASPS 2025-07-11 14:00:51 13.14 12.65 -5.93% ASPS 2025-07-11 15:00:45 13.24 12.84 -4.00% ASPS 2025-07-11 16:00:51 12.73 12.60 -7.11% ASPS 2025-07-11 17:00:49 0.00 12.37 -7.82% ASPS 2025-07-11 18:00:54 13.36 12.20 -7.82% ASPS 2025-07-11 19:00:55 12.78 12.20 -7.82% ASPS 2025-07-11 21:00:52 0.00 0.00 -7.82% 2025-07-14 ASPS 2025-07-14 05:00:45 12.78 11.81 -7.82% ASPS 2025-07-14 08:00:53 12.78 11.81 1.32% ASPS 2025-07-14 09:00:49 12.78 11.95 1.32% ASPS 2025-07-14 10:00:55 12.73 12.18 -1.54% ASPS 2025-07-14 11:00:49 13.10 12.64 1.83% ASPS 2025-07-14 12:00:50 13.87 13.06 4.09% ASPS 2025-07-14 13:00:47 13.39 13.03 5.41% ASPS 2025-07-14 14:00:55 13.45 12.94 6.07% ASPS 2025-07-14 15:00:51 13.20 12.97 4.09% ASPS 2025-07-14 16:00:51 13.59 13.30 6.94% ASPS 2025-07-14 17:00:49 15.68 13.30 7.61% ASPS 2025-07-14 18:00:56 15.68 12.45 7.61% ASPS 2025-07-14 20:01:00 15.68 12.45 9.04% ASPS 2025-07-14 21:00:52 0.00 0.00 9.04% 2025-07-15 ASPS 2025-07-15 05:00:50 20.08 11.41 9.04% ASPS 2025-07-15 06:00:54 15.34 10.43 9.04% ASPS 2025-07-15 08:00:56 15.34 10.76 9.04% ASPS 2025-07-15 09:00:47 14.25 12.00 9.04% ASPS 2025-07-15 10:00:55 14.42 13.86 5.15% ASPS 2025-07-15 11:00:53 13.45 13.21 -1.43% ASPS 2025-07-15 12:00:55 13.95 13.30 2.54% ASPS 2025-07-15 13:00:52 13.83 13.35 1.03% ASPS 2025-07-15 14:00:53 13.71 13.42 -0.32% ASPS 2025-07-15 15:01:21 13.85 13.40 -1.27% ASPS 2025-07-15 16:00:54 13.44 13.20 -1.19% ASPS 2025-07-15 17:00:47 15.07 13.14 -1.18% ASPS 2025-07-15 18:01:00 15.07 10.76 -1.18% ASPS 2025-07-15 21:00:55 0.00 0.00 -1.18% 2025-07-16 ASPS 2025-07-16 05:00:44 18.50 5.36 -1.18% ASPS 2025-07-16 08:00:52 18.50 10.83 -1.18% ASPS 2025-07-16 09:00:49 14.78 10.83 -1.18% ASPS 2025-07-16 10:00:51 13.67 13.20 1.92% ASPS 2025-07-16 11:00:49 13.65 13.37 1.84% ASPS 2025-07-16 12:00:56 13.84 13.59 3.10% ASPS 2025-07-16 13:00:53 13.88 13.61 2.51% ASPS 2025-07-16 14:00:56 13.84 13.62 3.24% ASPS 2025-07-16 15:00:50 13.98 13.63 3.02% ASPS 2025-07-16 16:00:58 14.13 13.96 5.38% ASPS 2025-07-16 17:00:57 14.78 10.83 4.25% ASPS 2025-07-16 19:00:55 14.60 10.83 4.25% ASPS 2025-07-16 21:00:58 0.00 0.00 4.25% 2025-07-17 ASPS 2025-07-17 05:00:53 18.50 5.62 4.25% ASPS 2025-07-17 08:00:56 18.50 5.59 4.25% ASPS 2025-07-17 09:00:53 18.50 13.30 4.25% ASPS 2025-07-17 10:00:58 14.40 13.50 3.13% ASPS 2025-07-17 11:00:54 14.30 14.10 2.54% ASPS 2025-07-17 12:00:57 14.13 13.50 1.27% ASPS 2025-07-17 13:00:53 14.40 14.08 0.67% ASPS 2025-07-17 14:00:54 14.29 14.08 2.54% ASPS 2025-07-17 15:00:48 14.35 14.09 1.72% ASPS 2025-07-17 16:01:02 14.22 14.10 1.94% ASPS 2025-07-17 17:01:02 17.58 9.88 2.44% ASPS 2025-07-17 21:00:55 0.00 0.00 2.44% 2025-07-18 ASPS 2025-07-18 05:00:53 18.50 5.72 2.44% ASPS 2025-07-18 06:00:49 18.50 5.73 2.44% ASPS 2025-07-18 08:00:55 18.50 7.32 2.44% ASPS 2025-07-18 09:00:56 18.50 13.50 2.44% ASPS 2025-07-18 10:00:57 14.88 13.50 -1.07% ASPS 2025-07-18 11:00:48 15.11 14.60 4.30% ASPS 2025-07-18 12:00:56 15.10 14.75 5.01% ASPS 2025-07-18 13:00:52 15.00 14.75 5.01% ASPS 2025-07-18 14:00:52 14.80 14.60 3.22% ASPS 2025-07-18 15:00:54 15.10 14.60 5.01% ASPS 2025-07-18 16:00:53 15.05 14.92 4.51% ASPS 2025-07-18 17:00:54 15.05 14.60 5.24% ASPS 2025-07-18 18:00:48 15.20 11.25 5.24%