Altisource Portfolio Solutions S.A. - Common Stock (ASPS)

Historical Prices For Altisource Portfolio Solutions S.A. - Common Stock (ASPS)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	0.97	1.14	0.97	1.02	507,749	1.02
4/29/2025	1.00	1.14	0.94	0.96	273,065	0.96
4/28/2025	0.87	1.01	0.84	1.00	151,998	1.00
4/25/2025	0.91	0.91	0.83	0.86	48,409	0.86
4/24/2025	0.84	0.89	0.78	0.88	129,604	0.88
4/23/2025	0.82	0.85	0.79	0.80	34,069	0.80
4/22/2025	0.83	0.86	0.78	0.84	109,226	0.84
4/21/2025	0.83	0.83	0.76	0.79	55,426	0.79
4/17/2025	0.84	0.85	0.78	0.82	54,075	0.82
4/16/2025	0.80	0.89	0.76	0.83	42,940	0.83
4/15/2025	0.79	0.82	0.75	0.77	70,836	0.77
4/14/2025	0.80	0.86	0.76	0.79	74,540	0.79
4/11/2025	0.79	0.86	0.75	0.76	121,703	0.76
4/10/2025	0.83	0.84	0.76	0.79	49,988	0.79
4/09/2025	0.86	0.86	0.79	0.85	84,211	0.85
4/08/2025	0.93	0.94	0.84	0.87	119,707	0.87
4/07/2025	0.75	0.96	0.70	0.92	357,673	0.92
4/04/2025	0.82	0.84	0.68	0.80	133,076	0.80
4/03/2025	0.66	0.89	0.66	0.82	469,509	0.82
4/02/2025	0.68	0.73	0.66	0.70	78,481	0.70
4/01/2025	0.67	0.68	0.65	0.66	61,231	0.66
3/31/2025	0.70	0.71	0.68	0.68	42,941	0.68
3/28/2025	0.71	0.74	0.70	0.72	72,923	0.72
3/27/2025	0.71	0.78	0.67	0.72	57,270	0.72
3/26/2025	0.67	0.72	0.67	0.69	97,605	0.69
3/25/2025	0.69	0.72	0.67	0.68	128,339	0.68
3/24/2025	0.72	0.80	0.67	0.68	222,547	0.68
3/21/2025	0.79	0.84	0.72	0.73	259,557	0.73
3/20/2025	0.89	0.89	0.80	0.80	37,086	0.80
3/19/2025	0.95	0.95	0.87	0.89	61,482	0.89
3/18/2025	0.90	0.92	0.85	0.92	56,317	0.92
3/17/2025	0.86	0.91	0.85	0.88	49,905	0.88
3/14/2025	0.92	0.92	0.82	0.86	97,315	0.86
3/13/2025	0.73	0.94	0.71	0.89	191,292	0.89
3/12/2025	0.75	0.75	0.71	0.75	211,793	0.75
3/11/2025	0.82	0.82	0.72	0.79	127,054	0.79
3/10/2025	0.85	0.88	0.78	0.83	140,422	0.83
3/07/2025	0.75	0.84	0.66	0.84	217,495	0.84
3/06/2025	0.69	0.73	0.66	0.72	143,915	0.72
3/05/2025	0.69	0.74	0.66	0.68	42,252	0.68
3/04/2025	0.74	0.75	0.65	0.71	151,710	0.71
3/03/2025	0.70	0.73	0.66	0.68	182,251	0.68
2/28/2025	0.70	0.72	0.65	0.69	86,428	0.69
2/27/2025	0.75	0.77	0.69	0.69	84,973	0.69
2/26/2025	0.72	0.77	0.70	0.73	116,465	0.73
2/25/2025	0.73	0.74	0.68	0.73	258,348	0.73
2/24/2025	0.71	0.75	0.69	0.72	121,988	0.72
2/21/2025	0.76	0.77	0.70	0.71	91,266	0.71
2/20/2025	0.81	0.84	0.71	0.73	136,389	0.73
2/19/2025	0.75	0.81	0.75	0.78	178,562	0.78
2/18/2025	0.78	0.81	0.74	0.75	202,462	0.75
2/14/2025	1.16	1.16	0.79	0.84	454,282	0.84
2/13/2025	0.97	1.16	0.97	1.15	246,094	1.15
2/12/2025	1.01	1.03	0.96	0.96	122,631	0.96
2/11/2025	1.06	1.06	0.94	1.00	211,376	1.00
2/10/2025	0.95	1.06	0.92	1.06	207,270	1.06
2/07/2025	0.95	0.99	0.81	0.94	94,728	0.94
2/06/2025	0.89	0.98	0.81	0.94	340,152	0.94
2/05/2025	0.72	0.88	0.70	0.87	181,485	0.87
2/04/2025	0.65	0.71	0.65	0.71	142,640	0.71
2/03/2025	0.67	0.68	0.65	0.65	56,973	0.65