Stockscreener 앱 받기
11.79
1.79%
-0.215
Altisource Portfolio Solutions S A 주식 (ASPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-25 | $12.39 | $11.52 | $0.8716 | 35,071.0 | -1.79% |
| 2025-07-24 | $14.21 | $12.00 | $2.21 | 58,348.0 | -4.61% |
| 2025-07-23 | $13.75 | $12.58 | $1.17 | 10,061.0 | +2.11% |
| 2025-07-22 | $12.86 | $12.30 | $0.5591 | 37,759.0 | -0.20% |
| 2025-07-21 | $15.96 | $12.22 | $3.74 | 62,892.0 | -17.92% |
| 2025-07-18 | $15.20 | $13.50 | $1.70 | 26,306.0 | +5.17% |
| 2025-07-17 | $14.30 | $13.02 | $1.28 | 41,799.0 | +2.44% |
| 2025-07-16 | $14.25 | $13.07 | $1.18 | 35,551.0 | +4.18% |
| 2025-07-15 | $14.63 | $13.24 | $1.39 | 32,053.0 | -1.18% |
| 2025-07-14 | $13.68 | $11.65 | $2.03 | 22,504.0 | +7.53% |
| 2025-07-11 | $13.99 | $12.54 | $1.45 | 36,084.0 | -7.82% |
| 2025-07-10 | $14.48 | $12.74 | $1.74 | 51,087.0 | +1.33% |
| 2025-07-09 | $13.68 | $11.75 | $1.93 | 62,967.0 | +15.68% |
| 2025-07-08 | $11.99 | $9.85 | $2.14 | 97,050.0 | +12.64% |
| 2025-07-07 | $10.66 | $9.50 | $1.16 | 14,067.0 | +5.93% |
| 2025-07-03 | $9.88 | $9.20 | $0.685 | 36,134.0 | +0.41% |
| 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% |
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 | $15.96 | $8.56 | $7.40 | 710,476.0 | +38.16% |
| 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% |
5.37%
0.21%
자본화:
|
볼륨(24시간):