Altisource Portfolio Solutions S.A. Common Stockのデータ

Altisource Portfolio Solutions S.A. Common Stockの基本情報

名前 Altisource Portfolio Solutions S.A. Common Stock
ティッカー ASPS
国 Luxembourg
上場年 nan
セクター Consumer Services

Altisource Portfolio Solutions S.A. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.05 10.7 10.82 10.94 33700.0 10.94
2021-02-12 11.11 10.7 11.01 10.82 30800.0 10.82
2021-02-11 11.24 10.56 10.73 10.93 38900.0 10.93
2021-02-10 11.22 10.33 10.99 10.64 81100.0 10.64
2021-02-09 11.12 10.77 11.07 10.96 25300.0 10.96
2021-02-08 11.5 10.98 11.24 11.18 55400.0 11.18
2021-02-05 11.97 11.3 11.84 11.35 31400.0 11.35
2021-02-04 11.82 11.05 11.11 11.77 51900.0 11.77
2021-02-03 11.13 10.47 10.52 11.01 51400.0 11.01
2021-02-02 10.75 10.36 10.63 10.54 38400.0 10.54
2021-02-01 10.5 10.05 10.36 10.45 36700.0 10.45
2021-01-29 10.63 10.02 10.57 10.13 57700.0 10.13
2021-01-28 10.78 10.25 10.6 10.54 60800.0 10.54
2021-01-27 10.98 10.51 10.88 10.64 63400.0 10.64
2021-01-26 11.24 10.83 11.18 11.04 43400.0 11.04
2021-01-25 11.4 10.8 11.09 11.16 37600.0 11.16
2021-01-22 11.6 10.56 11.6 11.17 68900.0 11.17
2021-01-21 11.64 11.0 11.64 11.14 62000.0 11.14
2021-01-20 11.88 11.4 11.54 11.74 41300.0 11.74
2021-01-19 12.28 11.5 12.23 11.59 57500.0 11.59
2021-01-15 12.22 11.96 12.09 12.22 27600.0 12.22
2021-01-14 12.55 12.11 12.11 12.32 41200.0 12.32
2021-01-13 12.34 11.81 12.07 12.18 26200.0 12.18
2021-01-12 12.28 11.94 11.95 12.15 24200.0 12.15
2021-01-11 12.5 11.88 12.38 11.96 38200.0 11.96
2021-01-08 12.91 12.11 12.91 12.26 28100.0 12.26
2021-01-07 12.66 12.15 12.6 12.27 29200.0 12.27
2021-01-06 12.83 12.1 12.33 12.5 40400.0 12.5
2021-01-05 12.61 12.09 12.43 12.09 41000.0 12.09
2021-01-04 13.16 12.3 12.89 12.34 30100.0 12.34
2020-12-31 13.05 12.22 13.05 12.88 60300.0 12.88
2020-12-30 13.34 12.92 13.19 13.12 72400.0 13.12
2020-12-29 13.52 13.0 13.2 13.28 60100.0 13.28
2020-12-28 13.6 13.13 13.39 13.16 51100.0 13.16
2020-12-24 13.64 13.23 13.34 13.51 19700.0 13.51
2020-12-23 13.59 13.24 13.54 13.54 46200.0 13.54
2020-12-22 13.99 13.46 13.99 13.58 45400.0 13.58
2020-12-21 13.99 13.26 13.91 13.63 44900.0 13.63
2020-12-18 14.76 13.75 14.76 13.9 93900.0 13.9
2020-12-17 14.74 13.92 13.95 14.63 60500.0 14.63
2020-12-16 14.51 13.81 14.0 13.92 54500.0 13.92
2020-12-15 14.23 13.6 13.7 14.07 37900.0 14.07
2020-12-14 14.24 13.59 13.91 13.75 32300.0 13.75
2020-12-11 14.49 13.37 14.34 13.77 73000.0 13.77
2020-12-10 14.47 13.62 13.85 14.38 80000.0 14.38
2020-12-09 13.95 13.37 13.38 13.95 55900.0 13.95
2020-12-08 13.63 12.97 13.01 13.58 29700.0 13.58
2020-12-07 13.26 12.83 13.04 13.2 29500.0 13.2
2020-12-04 13.14 12.88 13.11 13.13 28300.0 13.13
2020-12-03 13.24 12.9 13.18 12.95 26100.0 12.95
2020-12-02 13.35 12.73 12.79 13.18 23900.0 13.18
2020-12-01 13.9 12.9 13.3 13.0 66000.0 13.0
2020-11-30 13.35 12.66 13.0 13.18 37500.0 13.18
2020-11-27 13.6 12.66 13.38 13.05 40400.0 13.05
2020-11-25 13.95 12.73 13.2 13.57 54400.0 13.57
2020-11-24 13.42 12.7 12.72 13.32 54500.0 13.32
2020-11-23 13.05 12.22 13.05 12.71 67000.0 12.71
2020-11-20 13.0 12.43 12.57 12.87 21600.0 12.87
2020-11-19 12.84 12.04 12.42 12.74 25600.0 12.74
2020-11-18 13.16 12.45 12.71 12.56 36000.0 12.56
2020-11-17 12.85 12.05 12.22 12.79 38100.0 12.79
2020-11-16 12.73 11.98 11.98 12.68 34400.0 12.68
2020-11-13 11.87 11.31 11.76 11.66 37100.0 11.66
2020-11-12 12.25 11.15 12.25 11.42 50000.0 11.42
2020-11-11 12.66 12.06 12.63 12.35 30600.0 12.35
2020-11-10 12.87 12.17 12.27 12.48 38700.0 12.48
2020-11-09 12.76 11.57 11.6 11.98 95500.0 11.98
2020-11-06 11.38 10.86 11.36 11.05 33300.0 11.05
2020-11-05 11.62 11.2 11.22 11.31 56900.0 11.31
2020-11-04 11.45 10.88 11.24 11.11 38300.0 11.11
2020-11-03 11.77 11.29 11.33 11.5 44400.0 11.5
2020-11-02 11.48 10.98 11.12 11.2 40200.0 11.2
2020-10-30 11.44 10.77 11.3 11.13 49800.0 11.13
2020-10-29 11.79 10.81 11.33 11.14 65100.0 11.14
2020-10-28 11.83 10.92 11.65 11.14 63800.0 11.14
2020-10-27 12.71 11.93 12.29 11.95 76300.0 11.95
2020-10-26 12.7 12.11 12.54 12.29 54800.0 12.29
2020-10-23 13.28 12.65 13.18 12.66 39700.0 12.66
2020-10-22 13.41 12.89 13.1 13.11 31200.0 13.11
2020-10-21 13.53 13.08 13.36 13.12 40500.0 13.12
2020-10-20 13.8 13.19 13.29 13.32 70000.0 13.32
2020-10-19 13.83 13.19 13.33 13.24 87300.0 13.24
2020-10-16 13.42 13.03 13.31 13.03 59600.0 13.03
2020-10-15 13.68 13.01 13.24 13.4 61900.0 13.4
2020-10-14 13.49 12.7 13.08 13.34 58200.0 13.34
2020-10-13 13.39 13.0 13.12 13.18 52400.0 13.18
2020-10-12 13.59 13.02 13.27 13.46 66100.0 13.46
2020-10-09 13.62 12.97 13.12 13.38 48000.0 13.38
2020-10-08 13.48 12.95 13.15 13.11 61200.0 13.11
2020-10-07 13.37 12.92 13.22 13.13 54500.0 13.13
2020-10-06 13.55 12.81 12.99 13.11 83300.0 13.11
2020-10-05 13.4 12.5 13.39 12.91 76200.0 12.91
2020-10-02 13.2 12.12 12.58 13.14 42000.0 13.14
2020-10-01 12.98 12.19 12.69 12.92 46000.0 12.92
2020-09-30 13.32 12.52 13.1 12.67 45800.0 12.67
2020-09-29 13.45 12.29 12.47 13.1 95900.0 13.1
2020-09-28 13.57 12.18 12.18 12.51 121100.0 12.51
2020-09-25 12.43 11.88 12.32 12.02 67700.0 12.02
2020-09-24 13.3 12.3 13.3 12.3 127900.0 12.3
2020-09-23 13.72 12.93 13.04 13.34 154500.0 13.34
2020-09-22 13.65 12.78 13.42 13.09 109200.0 13.09
2020-09-21 13.25 12.6 13.25 13.22 96200.0 13.22
2020-09-18 13.75 13.23 13.23 13.51 86100.0 13.51
2020-09-17 13.97 13.09 13.76 13.28 64400.0 13.28
2020-09-16 13.91 13.54 13.75 13.81 77500.0 13.81
2020-09-15 14.27 13.48 13.49 13.72 84500.0 13.72
2020-09-14 13.67 12.59 12.91 13.35 97600.0 13.35
2020-09-11 13.66 12.19 13.29 12.59 87700.0 12.59
2020-09-10 14.25 12.6 13.81 13.07 199300.0 13.07
2020-09-09 14.0 12.16 12.74 13.72 258600.0 13.72
2020-09-08 12.49 10.72 10.96 12.05 192600.0 12.05
2020-09-04 10.92 10.2 10.81 10.7 68900.0 10.7
2020-09-03 11.62 10.46 11.46 10.6 95900.0 10.6
2020-09-02 11.89 11.01 11.65 11.39 87300.0 11.39
2020-09-01 11.58 11.15 11.32 11.51 67000.0 11.51
2020-08-31 11.75 10.54 10.61 11.27 175800.0 11.27
2020-08-28 10.77 10.37 10.58 10.6 74500.0 10.6
2020-08-27 10.64 10.25 10.42 10.52 55400.0 10.52
2020-08-26 10.44 10.05 10.21 10.36 58300.0 10.36
2020-08-25 10.23 9.89 10.09 10.13 58400.0 10.13
2020-08-24 10.12 9.7 9.99 9.93 69600.0 9.93
2020-08-21 10.27 9.83 10.17 10.05 67500.0 10.05
2020-08-20 10.29 9.75 9.75 10.18 72800.0 10.18
2020-08-19 10.18 9.63 9.78 9.87 83700.0 9.87
2020-08-18 10.1 9.25 10.1 9.54 112100.0 9.54
2020-08-17 10.39 9.82 9.85 10.16 159300.0 10.16
2020-08-14 9.89 8.21 8.67 9.85 543800.0 9.85
2020-08-13 8.99 8.38 8.58 8.43 151000.0 8.43
2020-08-12 9.13 8.51 9.03 8.59 127100.0 8.59
2020-08-11 9.4 8.75 8.75 9.0 148600.0 9.0
2020-08-10 9.34 8.58 9.21 8.76 283700.0 8.76
2020-08-07 10.27 9.21 9.83 9.28 242800.0 9.28
2020-08-06 13.15 9.75 13.01 9.79 622300.0 9.79
2020-08-05 14.09 13.0 13.21 14.08 79200.0 14.08
2020-08-04 13.67 12.89 13.65 13.0 88800.0 13.0
2020-08-03 13.78 13.32 13.46 13.69 35000.0 13.69
2020-07-31 14.22 13.27 14.13 13.43 47100.0 13.43
2020-07-30 14.75 13.78 14.64 14.16 61200.0 14.16
2020-07-29 14.97 14.02 14.02 14.82 93200.0 14.82
2020-07-28 14.07 13.48 13.8 14.03 66100.0 14.03
2020-07-27 13.96 13.25 13.47 13.85 88600.0 13.85
2020-07-24 13.55 12.57 13.44 13.39 58800.0 13.39
2020-07-23 14.1 13.4 13.77 13.56 72400.0 13.56
2020-07-22 14.02 12.91 12.91 13.77 85700.0 13.77
2020-07-21 13.1 12.3 12.72 13.05 83100.0 13.05
2020-07-20 12.58 11.92 12.39 12.52 61400.0 12.52
2020-07-17 12.59 11.58 11.79 12.45 63000.0 12.45
2020-07-16 12.02 11.5 12.02 11.82 69200.0 11.82
2020-07-15 12.19 11.61 11.61 12.11 84200.0 12.11
2020-07-14 11.99 11.22 11.66 11.4 63700.0 11.4
2020-07-13 12.55 11.01 12.43 11.66 216700.0 11.66
2020-07-10 13.02 11.82 12.4 12.4 102700.0 12.4
2020-07-09 13.9 12.13 13.8 12.38 104300.0 12.38
2020-07-08 14.49 13.59 14.2 13.87 130400.0 13.87
2020-07-07 14.66 13.92 14.66 14.29 127100.0 14.29
2020-07-06 15.2 14.42 14.82 14.84 105600.0 14.84
2020-07-02 14.99 14.01 14.91 14.54 114700.0 14.54
2020-07-01 15.3 14.23 14.74 14.61 104400.0 14.61
2020-06-30 15.27 14.54 14.75 14.74 92800.0 14.74
2020-06-29 15.24 14.21 15.22 14.83 129200.0 14.83
2020-06-26 15.09 13.04 13.21 15.08 373400.0 15.08
2020-06-25 13.42 12.06 12.45 13.42 134700.0 13.42
2020-06-24 12.78 12.06 12.49 12.61 130800.0 12.61
2020-06-23 14.15 12.39 13.75 12.75 176500.0 12.75
2020-06-22 13.28 11.5 11.67 13.2 165200.0 13.2
2020-06-19 12.03 11.37 11.82 11.7 153200.0 11.7
2020-06-18 12.56 11.52 12.28 11.67 103200.0 11.67
2020-06-17 12.83 12.07 12.83 12.42 100500.0 12.42
2020-06-16 13.37 12.32 12.89 12.81 130200.0 12.81
2020-06-15 12.58 11.17 11.97 12.24 168700.0 12.24
2020-06-12 13.04 11.54 13.04 12.15 187200.0 12.15
2020-06-11 13.42 11.7 13.13 11.74 168400.0 11.74
2020-06-10 14.88 13.84 14.81 13.88 176100.0 13.88
2020-06-09 15.17 14.11 14.55 14.88 161600.0 14.88
2020-06-08 15.96 14.53 15.7 14.89 231700.0 14.89
2020-06-05 15.95 14.57 14.84 15.74 185800.0 15.74
2020-06-04 16.2 14.01 15.89 14.56 240600.0 14.56
2020-06-03 16.32 15.14 15.31 15.89 195300.0 15.89
2020-06-02 15.57 14.87 15.0 15.06 142000.0 15.06
2020-06-01 15.35 14.23 14.27 14.88 167700.0 14.88
2020-05-29 15.67 14.01 15.67 14.23 431800.0 14.23
2020-05-28 16.8 15.64 16.45 15.67 307600.0 15.67
2020-05-27 16.82 13.81 15.72 15.67 407100.0 15.67
2020-05-26 15.71 13.47 14.54 15.41 689900.0 15.41
2020-05-22 12.75 11.4 11.52 12.42 254800.0 12.42
2020-05-21 10.92 9.98 10.1 10.82 191500.0 10.82
2020-05-20 10.06 8.71 8.74 9.95 107800.0 9.95
2020-05-19 8.9 8.38 8.6 8.54 60200.0 8.54
2020-05-18 8.86 8.39 8.65 8.61 74300.0 8.61
2020-05-15 8.4 7.89 8.17 8.31 116000.0 8.31
2020-05-14 8.27 7.58 8.13 8.17 75800.0 8.17
2020-05-13 8.32 7.53 8.02 8.26 130300.0 8.26
2020-05-12 9.0 8.06 8.78 8.16 144800.0 8.16
2020-05-11 8.86 8.1 8.56 8.7 93300.0 8.7
2020-05-08 8.6 7.34 7.34 8.55 106100.0 8.55
2020-05-07 7.27 6.71 7.16 7.12 159000.0 7.12
2020-05-06 7.23 6.53 7.06 6.98 134800.0 6.98
2020-05-05 7.84 6.93 7.67 7.06 79200.0 7.06
2020-05-04 8.21 7.21 7.82 7.49 123800.0 7.49
2020-05-01 8.34 7.88 8.2 8.0 56400.0 8.0
2020-04-30 8.5 7.47 8.42 8.35 136200.0 8.35
2020-04-29 8.25 7.6 7.76 8.02 173800.0 8.02
2020-04-28 7.55 6.99 6.99 7.41 159400.0 7.41
2020-04-27 7.08 6.59 6.68 6.92 111100.0 6.92
2020-04-24 6.86 6.25 6.52 6.75 69700.0 6.75
2020-04-23 6.78 6.24 6.34 6.52 139600.0 6.52
2020-04-22 6.55 6.0 6.39 6.31 111700.0 6.31
2020-04-21 6.57 6.16 6.28 6.35 84200.0 6.35
2020-04-20 6.96 6.5 6.77 6.53 70700.0 6.53
2020-04-17 7.14 6.53 6.7 6.92 80700.0 6.92
2020-04-16 6.76 6.0 6.57 6.57 133300.0 6.57
2020-04-15 6.84 6.13 6.84 6.59 165200.0 6.59
2020-04-14 7.56 6.85 7.33 6.88 78800.0 6.88
2020-04-13 8.21 7.28 8.21 7.28 89400.0 7.28
2020-04-09 8.86 7.8 8.1 8.2 160800.0 8.2
2020-04-08 7.92 7.38 7.38 7.86 153800.0 7.86
2020-04-07 7.95 6.8 7.39 7.28 240900.0 7.28
2020-04-06 7.66 6.71 7.3 6.86 126400.0 6.86
2020-04-03 7.24 6.46 6.73 6.97 168800.0 6.97
2020-04-02 7.34 6.52 6.6 6.6 168600.0 6.6
2020-04-01 7.48 6.55 7.28 6.56 94600.0 6.56
2020-03-31 8.05 7.54 7.78 7.67 54400.0 7.67
2020-03-30 7.74 6.89 7.66 7.74 119700.0 7.74
2020-03-27 8.04 7.52 7.73 7.7 82900.0 7.7
2020-03-26 7.96 7.04 7.04 7.95 105600.0 7.95
2020-03-25 8.17 6.77 7.17 7.03 163400.0 7.03
2020-03-24 8.32 7.08 7.78 7.11 139800.0 7.11
2020-03-23 8.26 7.32 8.26 7.53 164000.0 7.53
2020-03-20 9.34 7.55 8.96 8.2 580400.0 8.2
2020-03-19 9.16 7.76 7.99 9.03 231300.0 9.03
2020-03-18 9.12 7.74 9.12 8.01 227300.0 8.01
2020-03-17 10.19 8.66 8.88 9.53 144000.0 9.53
2020-03-16 8.83 7.46 8.32 8.71 211000.0 8.71
2020-03-13 9.37 8.15 8.59 9.16 191700.0 9.16
2020-03-12 7.96 6.35 6.92 7.95 286100.0 7.95
2020-03-11 8.22 7.43 8.22 7.52 137400.0 7.52
2020-03-10 9.36 8.08 8.29 8.52 213200.0 8.52
2020-03-09 10.03 8.07 9.73 8.23 282100.0 8.23
2020-03-06 14.09 9.66 14.01 10.5 373800.0 10.5
2020-03-05 15.64 14.08 15.54 14.52 158800.0 14.52
2020-03-04 17.33 15.52 16.17 15.65 73700.0 15.65
2020-03-03 16.38 15.73 16.21 15.93 71900.0 15.93
2020-03-02 16.43 15.24 15.9 16.21 95400.0 16.21
2020-02-28 16.45 15.77 16.11 15.89 123900.0 15.89
2020-02-27 17.88 16.51 17.6 16.57 81100.0 16.57
2020-02-26 18.8 17.79 18.55 17.83 43000.0 17.83
2020-02-25 18.91 18.26 18.91 18.36 74500.0 18.36
2020-02-24 19.07 18.01 18.95 18.92 63400.0 18.92
2020-02-21 19.71 19.29 19.71 19.41 45300.0 19.41
2020-02-20 19.8 19.51 19.66 19.71 41600.0 19.71
2020-02-19 19.78 19.43 19.75 19.66 31400.0 19.66
2020-02-18 19.8 19.45 19.72 19.74 40000.0 19.74