Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	0.1701	0.2040	0.1701	0.2000	4,116	+0.00(+0.00%)
Apr 01, 2026	0.2000	0.2050	0.1702	0.2000	2,518	+0.00(+0.00%)
Mar 31, 2026	0.1701	0.2000	0.1701	0.2000	4,191	+0.03(+16.48%)
Mar 30, 2026	0.1700	0.1900	0.1700	0.1717	25,345	-0.01(-4.66%)
Mar 27, 2026	0.2125	0.2202	0.1800	0.1801	22,645	-0.03(-15.21%)
Mar 26, 2026	0.2124	0.2490	0.2124	0.2124	503	-0.00(-0.05%)
Mar 25, 2026	0.2124	0.2198	0.2124	0.2125	1,181	+0.00(+0.05%)
Mar 24, 2026	0.2162	0.2162	0.2124	0.2124	729	-0.02(-7.61%)
Mar 23, 2026	0.2124	0.2300	0.2124	0.2299	3,152	+0.02(+8.24%)
Mar 20, 2026	0.2271	0.2271	0.2124	0.2124	1,322	-0.01(-3.37%)
Mar 19, 2026	0.2125	0.2199	0.2124	0.2198	3,511	-0.00(-0.09%)
Mar 18, 2026	0.2200	0.2300	0.2124	0.2200	30,109	+0.01(+4.27%)
Mar 17, 2026	0.2300	0.2300	0.1805	0.2110	9,732	-0.04(-16.37%)
Mar 16, 2026	0.1900	0.2523	0.1900	0.2523	1,770	+0.07(+40.17%)
Mar 13, 2026	0.2800	0.2800	0.1601	0.1800	45,158	-0.01(-5.26%)
Mar 12, 2026	0.2000	0.2300	0.1900	0.1900	19,395	-0.01(-4.95%)
Mar 11, 2026	0.2200	0.2400	0.1900	0.1999	22,460	-0.05(-20.04%)
Mar 10, 2026	0.2100	0.2586	0.2100	0.2500	5,926	+0.02(+8.70%)
Mar 09, 2026	0.2300	0.2575	0.2100	0.2300	31,058	-0.04(-13.70%)
Mar 06, 2026	0.2999	0.2999	0.2220	0.2665	7,448	-0.03(-11.17%)
Mar 05, 2026	0.2900	0.3000	0.2400	0.3000	9,859	-0.03(-9.77%)
Mar 04, 2026	0.3400	0.3500	0.3201	0.3325	6,746	-0.00(-0.33%)
Mar 03, 2026	0.3000	0.3645	0.3000	0.3336	3,619	-0.03(-8.35%)
Mar 02, 2026	0.3000	0.3700	0.3000	0.3640	4,710	+0.03(+10.30%)
Feb 27, 2026	0.3300	0.3402	0.3300	0.3300	455	+0.00(+0.00%)
Feb 26, 2026	0.4100	0.4100	0.3266	0.3300	3,861	-0.08(-20.48%)
Feb 25, 2026	0.2935	0.4301	0.2935	0.4150	54,781	+0.10(+31.75%)
Feb 24, 2026	0.2999	0.3150	0.2703	0.3150	5,152	+0.00(+0.03%)
Feb 23, 2026	0.2218	0.3150	0.2218	0.3149	16,369	+0.09(+41.72%)
Feb 20, 2026	0.2220	0.2700	0.2220	0.2222	1,431	+0.01(+4.81%)
Feb 19, 2026	0.2120	0.2521	0.2120	0.2120	855	-0.06(-21.42%)
Feb 18, 2026	0.2541	0.2698	0.2224	0.2698	1,026	-0.02(-6.97%)
Feb 17, 2026	0.2210	0.2950	0.2113	0.2900	34,748	+0.06(+26.09%)
Feb 13, 2026	0.2213	0.2600	0.2213	0.2300	1,432	+0.01(+2.36%)
Feb 12, 2026	0.2224	0.2950	0.2222	0.2247	13,934	+0.00(+1.22%)
Feb 11, 2026	0.2402	0.2403	0.2220	0.2220	2,858	-0.07(-22.81%)
Feb 10, 2026	0.2600	0.2950	0.2600	0.2876	11,888	+0.03(+10.62%)
Feb 09, 2026	0.2772	0.2772	0.2600	0.2600	1,700	+0.01(+4.00%)
Feb 06, 2026	0.2300	0.2500	0.2200	0.2500	1,348	+0.00(+0.00%)
Feb 05, 2026	0.2100	0.2500	0.2100	0.2500	4,724	+0.01(+2.84%)
Feb 04, 2026	0.2306	0.2800	0.2228	0.2431	10,789	+0.00(+1.21%)
Feb 03, 2026	0.2500	0.2554	0.2401	0.2402	5,278	-0.01(-3.92%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Altisource Portfolio Solutions S.A. - Cash Exercise Stakeholder Warrants (NQ:ASPSZ)

Historical Prices

Starting at $3.75/week.

Subscribe Today