NASDAQ, ASPSZ 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, ASPSZ:

29 Aug 2025

LAST: 0.6500	CHANGE: 0.00	OPEN: 0.6500	HIGH: 0.6600	ASK: 0.0000	VOLUME: 7.1K
LAST: 0.6500	CHG(%): 0.00	PREV: 0.6500	LOW: 0.6000	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	0.6500	0.6600	0.6000	0.6500	7.1K
28 Aug 25	0.6300	0.6600	0.6014	0.6500	3.8K
27 Aug 25	0.6401	0.6600	0.6100	0.6127	3.8K
26 Aug 25	0.6506	0.7248	0.6303	0.6400	7.2K
25 Aug 25	0.6800	0.7300	0.6045	0.6503	13.3K
22 Aug 25	0.7200	0.7300	0.6300	0.6335	18.6K
21 Aug 25	0.6700	0.7200	0.6000	0.6501	22K
20 Aug 25	0.6505	0.6800	0.6421	0.6421	2.2K
19 Aug 25	0.6700	0.6800	0.6085	0.6302	5.7K
18 Aug 25	0.7200	0.7200	0.6037	0.6100	8.2K

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:	0.64
MA10:	0.64
MA20:	0.68
MA50:	0.75
STO9:	31.80
STO14:	14.29
RSI14:	49.00
WPR14:	-0.60
MTM14:	0.05
ROC14:	0.08
ATR:	0.11
Week High:	0.73
Week Low:	0.60
Month High:	1.05
Month Low:	0.49
Volatility:	127.12