Stockscreener 앱 받기
9.74
9.19%
0.82
Altisource Portfolio Solutions S A 주식 (ASPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $9.74 | $8.67 | $1.07 | 26,303.0 | +9.19% |
| 2025-07-01 | $9.38 | $8.56 | $0.8199 | 24,440.0 | +4.57% |
| 2025-06-30 | $9.25 | $8.45 | $0.80 | 26,041.0 | -0.70% |
| 2025-06-27 | $9.01 | $8.51 | $0.4972 | 23,247.0 | -6.68% |
| 2025-06-26 | $9.80 | $9.01 | $0.792 | 11,057.0 | -3.11% |
| 2025-06-25 | $10.52 | $9.26 | $1.26 | 43,675.0 | -11.13% |
| 2025-06-24 | $11.07 | $9.88 | $1.19 | 36,222.0 | +4.70% |
| 2025-06-23 | $10.95 | $9.80 | $1.15 | 68,850.0 | -5.46% |
| 2025-06-20 | $11.13 | $9.99 | $1.14 | 592,506.0 | +7.68% |
| 2025-06-18 | $10.03 | $8.89 | $1.14 | 73,690.0 | +10.71% |
| 2025-06-17 | $9.28 | $8.79 | $0.4911 | 52,679.0 | +1.00% |
| 2025-06-16 | $9.48 | $8.97 | $0.51 | 33,446.0 | -3.55% |
| 2025-06-13 | $9.49 | $8.25 | $1.24 | 58,963.0 | +1.75% |
| 2025-06-12 | $9.50 | $8.14 | $1.36 | 48,863.0 | +12.84% |
| 2025-06-11 | $8.48 | $7.59 | $0.8997 | 37,778.0 | +2.53% |
| 2025-06-10 | $8.01 | $7.00 | $1.01 | 62,972.0 | +10.18% |
| 2025-06-09 | $7.59 | $6.13 | $1.46 | 75,904.0 | +13.99% |
| 2025-06-06 | $6.42 | $6.16 | $0.2574 | 10,476.0 | +0.32% |
| 2025-06-05 | $6.37 | $6.09 | $0.2744 | 17,010.0 | -1.10% |
| 2025-06-04 | $6.51 | $5.90 | $0.6083 | 24,567.0 | +4.11% |
| 2025-06-03 | $6.21 | $5.99 | $0.2164 | 1,983.0 | -0.65% |
Altisource Portfolio Solutions S A 주식 (ASPS) 연도별 가격 이력
이 심층 분석에서는 Altisource Portfolio Solutions S A 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ASPS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Altisource Portfolio Solutions S A 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Altisource Portfolio Solutions S A 주식 (ASPS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $9.74 | $8.56 | $1.18 | 77,046.0 | +14.19% |
| 2025-06 | $11.13 | $5.58 | $5.55 | 1,320,262.0 | +51.78% |
| 2025-05 | $8.88 | $5.38 | $3.50 | 424,931.9 | -31.13% |
| 2025-04 | $9.12 | $1.98 | $7.14 | 401,296.5 | +293.17% |
| 2025-03 | $2.90 | $2.00 | $0.9012 | 799,515.0 | -1.30% |
| 2025-02 | $3.54 | $1.98 | $1.55 | 1,092,064.0 | +2.99% |
| 2025-01 | $3.17 | $1.87 | $1.29 | 923,124.9 | +1.92% |
Altisource Portfolio Solutions S A 주식 (ASPS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.80 | $1.32 | $1.49 | 1,933,802.4 | -19.89% |
| 2024-11 | $3.76 | $2.13 | $1.63 | 1,084,273.6 | -26.45% |
| 2024-10 | $4.51 | $3.23 | $1.28 | 650,046.5 | +0.83% |
| 2024-09 | $3.87 | $3.02 | $0.8533 | 376,821.0 | +3.45% |
| 2024-08 | $5.00 | $3.05 | $1.95 | 1,048,195.6 | -12.78% |
| 2024-07 | $4.57 | $3.17 | $1.40 | 967,830.9 | -5.67% |
| 2024-06 | $6.19 | $3.84 | $2.34 | 573,320.0 | -25.00% |
| 2024-05 | $6.43 | $4.72 | $1.71 | 757,081.2 | -5.53% |
| 2024-04 | $6.40 | $4.21 | $2.19 | 1,020,637.1 | +2.58% |
| 2024-03 | $9.66 | $5.39 | $4.27 | 838,111.6 | -30.47% |
| 2024-02 | $9.57 | $7.68 | $1.89 | 450,292.8 | -4.12% |
| 2024-01 | $10.82 | $7.27 | $3.55 | 1,275,165.6 | -18.26% |
Altisource Portfolio Solutions S A 주식 (ASPS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.99 | $9.14 | $4.85 | 950,129.9 | -16.63% |
| 2023-11 | $14.02 | $11.22 | $2.80 | 495,199.4 | +13.56% |
| 2023-10 | $14.32 | $10.88 | $3.44 | 857,851.6 | -5.76% |
| 2023-09 | $13.91 | $11.58 | $2.33 | 1,047,959.7 | -1.97% |
| 2023-08 | $16.21 | $11.73 | $4.47 | 462,702.8 | -17.11% |
| 2023-07 | $19.60 | $14.20 | $5.39 | 807,439.5 | -13.86% |
| 2023-06 | $20.69 | $14.05 | $6.64 | 799,436.5 | +22.32% |
| 2023-05 | $15.44 | $11.12 | $4.32 | 697,622.6 | +24.60% |
| 2023-04 | $14.54 | $10.73 | $3.81 | 695,842.2 | -18.70% |
| 2023-03 | $18.32 | $11.52 | $6.80 | 1,289,213.0 | -20.55% |
| 2023-02 | $23.01 | $12.95 | $10.06 | 2,151,240.7 | -2.69% |
| 2023-01 | $29.93 | $16.82 | $13.10 | 1,638,620.2 | -37.10% |
0.21%
0.16%
자본화:
|
볼륨(24시간):