$ASPS: Altisource Portfolio Solutions S.A. - Common Stock
2025-06-02 ASPS 2025-06-02 00:01:28 0.00 0.00 -3.58% ASPS 2025-06-02 05:00:48 5.97 5.48 -3.58% ASPS 2025-06-02 07:00:46 5.96 5.48 -3.58% ASPS 2025-06-02 10:00:51 5.77 5.48 0.34% ASPS 2025-06-02 11:00:49 5.76 5.65 2.73% ASPS 2025-06-02 12:00:48 5.80 5.75 3.07% ASPS 2025-06-02 13:00:46 5.88 5.80 3.75% ASPS 2025-06-02 14:01:21 5.95 5.85 4.95% ASPS 2025-06-02 15:00:44 5.95 5.86 5.80% ASPS 2025-06-02 16:00:51 6.14 6.07 8.70% ASPS 2025-06-02 17:00:47 9.39 5.48 9.07% ASPS 2025-06-02 19:00:50 8.47 6.20 9.07% ASPS 2025-06-02 20:00:55 0.00 0.00 9.07% 2025-06-03 ASPS 2025-06-03 05:00:46 7.16 5.38 9.07% ASPS 2025-06-03 10:00:50 6.10 5.89 2.14% ASPS 2025-06-03 11:00:39 6.00 5.89 -0.71% ASPS 2025-06-03 12:00:51 6.00 5.92 -2.14% ASPS 2025-06-03 13:00:46 6.05 5.92 -2.14% ASPS 2025-06-03 14:00:49 6.10 6.01 -1.42% ASPS 2025-06-03 15:00:41 6.10 6.01 -1.78% ASPS 2025-06-03 16:00:45 6.10 6.03 -1.42% ASPS 2025-06-03 17:00:46 6.10 5.79 -1.47% ASPS 2025-06-03 21:00:45 0.00 0.00 -1.47% 2025-06-04 ASPS 2025-06-04 05:00:46 6.52 5.60 -1.47% ASPS 2025-06-04 10:00:46 6.52 5.88 3.59% ASPS 2025-06-04 11:00:40 6.35 6.00 2.12% ASPS 2025-06-04 12:00:46 6.29 6.09 0.98% ASPS 2025-06-04 13:00:44 6.41 6.05 2.77% ASPS 2025-06-04 14:00:48 6.52 6.18 6.85% ASPS 2025-06-04 15:00:43 6.42 6.21 3.43% ASPS 2025-06-04 16:00:48 6.45 6.09 5.55% ASPS 2025-06-04 17:00:44 6.52 5.60 5.64% ASPS 2025-06-04 21:00:49 0.00 0.00 5.64% 2025-06-05 ASPS 2025-06-05 05:00:46 7.00 6.21 5.64% ASPS 2025-06-05 10:00:49 6.63 6.25 -2.65% ASPS 2025-06-05 11:00:39 6.36 6.06 -2.65% ASPS 2025-06-05 12:00:51 6.27 6.06 -2.65% ASPS 2025-06-05 13:00:43 6.32 6.10 -2.65% ASPS 2025-06-05 14:00:49 6.32 6.06 -2.65% ASPS 2025-06-05 15:00:44 6.25 6.15 -4.15% ASPS 2025-06-05 16:00:46 6.27 6.17 -2.32% ASPS 2025-06-05 17:00:45 7.00 3.45 -0.93% ASPS 2025-06-05 21:00:45 0.00 0.00 -0.93% 2025-06-06 ASPS 2025-06-06 05:00:43 6.79 5.73 -0.93% ASPS 2025-06-06 08:00:49 6.37 5.73 -0.93% ASPS 2025-06-06 09:00:51 6.37 6.11 -0.93% ASPS 2025-06-06 10:00:51 6.63 6.06 -0.31% ASPS 2025-06-06 11:00:46 6.63 6.16 -0.31% ASPS 2025-06-06 12:00:50 6.62 6.16 1.09% ASPS 2025-06-06 13:00:46 6.53 6.16 1.09% ASPS 2025-06-06 14:00:53 6.53 6.20 2.18% ASPS 2025-06-06 15:00:46 6.53 6.31 2.18% ASPS 2025-06-06 16:00:54 6.36 6.15 0.47% ASPS 2025-06-06 17:00:46 6.79 5.73 0.48% ASPS 2025-06-06 21:00:47 0.00 0.00 0.48% 2025-06-09 ASPS 2025-06-09 05:00:43 7.00 5.09 0.48% ASPS 2025-06-09 08:00:52 7.00 6.44 0.48% ASPS 2025-06-09 09:00:44 7.00 5.58 0.48% ASPS 2025-06-09 10:00:47 6.64 6.36 2.87% ASPS 2025-06-09 11:00:45 7.43 7.09 17.22% ASPS 2025-06-09 12:00:45 7.25 7.07 16.59% ASPS 2025-06-09 13:00:45 7.01 6.61 10.21% ASPS 2025-06-09 14:00:50 7.05 6.69 7.34% ASPS 2025-06-09 15:00:44 6.85 6.54 6.06% ASPS 2025-06-09 16:00:50 7.19 6.70 13.40% ASPS 2025-06-09 17:00:43 7.97 5.09 13.99% ASPS 2025-06-09 18:00:53 7.97 5.58 13.99% ASPS 2025-06-09 21:00:40 0.00 0.00 13.99% 2025-06-10 ASPS 2025-06-10 05:00:39 7.17 6.64 13.99% ASPS 2025-06-10 09:00:42 8.43 6.64 0.00% ASPS 2025-06-10 10:00:51 7.20 7.00 3.18% ASPS 2025-06-10 11:00:42 7.69 7.36 6.68% ASPS 2025-06-10 12:00:52 7.75 7.64 9.38% ASPS 2025-06-10 13:00:45 7.90 7.76 11.13% ASPS 2025-06-10 14:00:46 7.75 7.59 7.15% ASPS 2025-06-10 15:00:42 7.88 7.70 9.38% ASPS 2025-06-10 16:00:46 7.90 7.66 10.49% ASPS 2025-06-10 17:00:43 8.08 7.18 10.32% ASPS 2025-06-10 21:00:45 0.00 0.00 10.32% 2025-06-11 ASPS 2025-06-11 05:00:46 8.75 7.01 10.32% ASPS 2025-06-11 07:00:39 8.75 6.96 10.32% ASPS 2025-06-11 08:00:47 8.75 6.69 10.32% ASPS 2025-06-11 10:00:51 8.00 7.75 -1.67% ASPS 2025-06-11 11:00:42 7.90 7.82 -1.53% ASPS 2025-06-11 12:00:45 8.15 7.82 3.49% ASPS 2025-06-11 13:00:40 8.29 7.89 4.18% ASPS 2025-06-11 14:00:43 8.40 8.30 6.97% ASPS 2025-06-11 15:00:41 8.40 8.24 6.28% ASPS 2025-06-11 16:00:45 8.10 7.88 2.79% ASPS 2025-06-11 17:00:40 8.75 6.69 2.53% ASPS 2025-06-11 19:00:45 8.75 7.00 2.53% ASPS 2025-06-11 21:00:44 0.00 0.00 2.53% 2025-06-12 ASPS 2025-06-12 05:00:45 8.78 7.17 2.53% ASPS 2025-06-12 08:00:51 8.78 6.73 2.53% ASPS 2025-06-12 09:00:44 8.78 6.86 2.53% ASPS 2025-06-12 10:00:49 8.41 8.22 4.05% ASPS 2025-06-12 11:00:41 8.55 8.36 5.32% ASPS 2025-06-12 12:00:50 8.69 8.36 5.44% ASPS 2025-06-12 13:00:39 9.08 9.00 12.15% ASPS 2025-06-12 14:00:46 9.49 9.35 16.84% ASPS 2025-06-12 15:00:43 9.50 9.25 17.22% ASPS 2025-06-12 16:00:44 9.47 9.01 16.58% ASPS 2025-06-12 17:00:44 9.89 6.97 16.54% ASPS 2025-06-12 18:00:50 9.89 7.50 16.54% ASPS 2025-06-12 19:00:40 9.89 7.78 16.54% ASPS 2025-06-12 20:00:47 9.89 7.96 16.54% ASPS 2025-06-12 21:00:46 0.00 0.00 16.54% 2025-06-13 ASPS 2025-06-13 12:00:45 8.75 8.50 -9.26% ASPS 2025-06-13 13:00:44 9.03 8.57 -5.31% ASPS 2025-06-13 14:00:51 9.50 9.30 -0.99% ASPS 2025-06-13 15:00:45 9.50 9.35 -0.99% ASPS 2025-06-13 16:00:53 9.30 9.09 -2.35% ASPS 2025-06-13 17:00:42 10.00 8.51 1.80% ASPS 2025-06-13 18:00:52 9.60 8.51 1.80% ASPS 2025-06-13 20:00:54 9.60 7.79 1.80% ASPS 2025-06-13 21:00:51 0.00 0.00 1.80% 2025-06-16 ASPS 2025-06-16 05:00:47 10.39 8.24 1.80% ASPS 2025-06-16 08:00:49 10.82 7.79 1.80% ASPS 2025-06-16 09:00:46 10.82 8.05 1.80% ASPS 2025-06-16 10:00:52 9.35 8.94 -1.38% ASPS 2025-06-16 11:00:42 9.35 9.00 -1.27% ASPS 2025-06-16 12:00:47 9.35 8.94 -2.01% ASPS 2025-06-16 13:00:45 9.35 9.06 0.32% ASPS 2025-06-16 14:00:50 9.17 9.00 -1.38% ASPS 2025-06-16 15:00:43 9.18 8.94 -3.50% ASPS 2025-06-16 16:00:50 9.28 9.02 -2.86% ASPS 2025-06-16 17:00:41 10.82 7.79 -3.55% ASPS 2025-06-16 20:00:46 10.82 8.60 -3.55% ASPS 2025-06-16 21:00:42 0.00 0.00 -3.55% 2025-06-17 ASPS 2025-06-17 05:01:13 9.22 8.80 -3.55% ASPS 2025-06-17 10:00:49 9.03 8.80 -0.54% ASPS 2025-06-17 11:00:41 8.94 8.80 -0.54% ASPS 2025-06-17 12:00:48 9.02 8.90 -0.54% ASPS 2025-06-17 13:00:45 9.15 8.88 0.54% ASPS 2025-06-17 14:00:49 9.20 9.01 1.94% ASPS 2025-06-17 15:00:47 9.16 8.82 -0.54% ASPS 2025-06-17 16:00:48 9.00 8.82 0.32% ASPS 2025-06-17 17:00:41 10.00 7.81 1.00% ASPS 2025-06-17 21:00:42 0.00 0.00 1.00% 2025-06-18 ASPS 2025-06-18 05:00:49 9.25 8.03 1.00% ASPS 2025-06-18 06:00:55 9.25 8.85 1.00% ASPS 2025-06-18 10:00:51 9.15 9.00 -0.56% ASPS 2025-06-18 11:00:48 9.04 8.81 -0.56% ASPS 2025-06-18 12:00:46 8.97 8.89 -0.89% ASPS 2025-06-18 13:00:42 9.45 9.23 4.68% ASPS 2025-06-18 14:00:51 9.62 9.47 6.35% ASPS 2025-06-18 15:00:49 9.99 9.59 7.80% ASPS 2025-06-18 16:00:55 10.00 9.82 10.37% ASPS 2025-06-18 17:00:45 10.50 9.00 10.71% ASPS 2025-06-18 19:00:49 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%