Stockscreener 앱 받기
5.64
1.74%
-0.10
Altisource Portfolio Solutions Sa 주식 (ASPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $5.95 | $5.59 | $0.36 | 24,476.0 | -1.74% |
| 2026-08-13 | $5.74 | $5.40 | $0.3399 | 14,196.0 | +1.59% |
| 2026-08-12 | $5.79 | $5.58 | $0.207 | 3,445.0 | +1.25% |
| 2026-08-11 | $5.70 | $5.50 | $0.20 | 6,696.0 | +0.72% |
| 2026-08-10 | $5.98 | $5.51 | $0.47 | 17,457.0 | -3.82% |
| 2026-08-07 | $5.99 | $5.60 | $0.3898 | 5,124.0 | -0.26% |
| 2026-08-06 | $5.80 | $5.65 | $0.15 | 7,831.0 | +3.31% |
| 2026-08-05 | $5.67 | $5.40 | $0.265 | 20,431.0 | +6.48% |
| 2026-08-04 | $5.67 | $5.05 | $0.623 | 32,368.0 | -5.91% |
| 2026-08-03 | $5.98 | $5.57 | $0.415 | 67,342.0 | +0.18% |
| 2026-07-31 | $5.76 | $5.22 | $0.535 | 18,851.0 | +8.16% |
| 2026-07-30 | $5.23 | $5.00 | $0.225 | 21,438.0 | +0.78% |
| 2026-07-29 | $5.29 | $5.00 | $0.2845 | 20,743.0 | -0.78% |
| 2026-07-28 | $5.80 | $5.10 | $0.70 | 78,759.0 | -7.37% |
| 2026-07-27 | $5.82 | $5.56 | $0.26 | 14,503.0 | -4.14% |
| 2026-07-24 | $6.00 | $5.80 | $0.20 | 32,354.0 | +0.00% |
| 2026-07-23 | $6.50 | $5.76 | $0.74 | 88,902.0 | -11.59% |
| 2026-07-22 | $6.75 | $6.40 | $0.355 | 22,498.0 | +2.58% |
| 2026-07-21 | $6.79 | $6.32 | $0.47 | 41,684.0 | -0.54% |
| 2026-07-20 | $7.03 | $6.31 | $0.7208 | 14,101.0 | +1.26% |
| 2026-07-17 | $6.50 | $6.33 | $0.175 | 9,648.0 | -1.55% |
| 2026-07-16 | $6.80 | $6.45 | $0.35 | 18,021.0 | -4.87% |
Altisource Portfolio Solutions Sa 주식 (ASPS) 연도별 가격 이력
이 심층 분석에서는 Altisource Portfolio Solutions Sa 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 Sa 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Altisource Portfolio Solutions Sa 주식 (ASPS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $5.99 | $5.05 | $0.9429 | 223,842.0 | +1.26% |
| 2026-07 | $7.88 | $5.00 | $2.88 | 521,833.0 | -25.73% |
| 2026-06 | $7.80 | $6.05 | $1.75 | 314,994.0 | +15.03% |
| 2026-05 | $7.30 | $5.80 | $1.50 | 404,526.0 | -1.95% |
| 2026-04 | $7.49 | $5.96 | $1.53 | 433,527.0 | +4.40% |
| 2026-03 | $8.63 | $5.81 | $2.82 | 877,969.0 | -16.40% |
| 2026-02 | $9.79 | $4.30 | $5.49 | 772,207.0 | +41.90% |
| 2026-01 | $7.53 | $5.03 | $2.50 | 512,076.0 | -22.73% |
Altisource Portfolio Solutions Sa 주식 (ASPS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.23 | $6.14 | $3.09 | 475,581.0 | -30.30% |
| 2025-11 | $10.40 | $8.70 | $1.70 | 279,886.0 | +6.69% |
| 2025-10 | $14.36 | $8.92 | $5.44 | 607,322.0 | -22.38% |
| 2025-09 | $12.54 | $10.56 | $1.98 | 478,331.0 | +1.75% |
| 2025-08 | $13.00 | $9.31 | $3.69 | 319,407.0 | +3.06% |
| 2025-07 | $15.96 | $8.56 | $7.40 | 885,583.0 | +30.36% |
| 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 Sa 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% |
0.24%
0.27%
자본화:
|
볼륨(24시간):