NASDAQ, ASPSW End of Day and Historical Stock Data [Altisource Portfolio Solutions S.A.]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, ASPSW:

29 Aug 2025

LAST: 0.8400	CHANGE: 0.03	OPEN: 0.7700	HIGH: 0.8600	ASK: 0.0000	VOLUME: 4.2K
LAST: 0.8400	CHG(%): 3.69	PREV: 0.8101	LOW: 0.7500	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	0.7700	0.8600	0.7500	0.8400	4.2K
28 Aug 25	0.8000	0.8700	0.7550	0.8101	7.8K
27 Aug 25	0.8400	0.8400	0.7637	0.8195	17.8K
26 Aug 25	0.8300	0.8300	0.7640	0.8300	4.3K
25 Aug 25	0.7500	0.8600	0.7500	0.8081	4.8K
22 Aug 25	0.8000	0.8500	0.7600	0.7900	3.3K
21 Aug 25	0.7800	0.8000	0.7500	0.7500	21.9K
20 Aug 25	0.7500	0.8000	0.7500	0.7796	4.5K
19 Aug 25	0.6620	0.7800	0.6550	0.7500	16.4K
18 Aug 25	0.7200	0.7600	0.6532	0.7297	4.3K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.82
MA10:	0.79
MA20:	0.75
MA50:	0.76
STO9:	75.00
STO14:	90.32
RSI14:	70.32
MTM14:	0.28
ROC14:	0.50
ATR:	0.09
Week High:	0.87
Week Low:	0.75
Month High:	1.13
Month Low:	0.56
Volatility:	157.14