Stockscreener 앱 받기
6.59
4.77%
0.30
Altisource Portfolio Solutions S A 주식 (ASPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $6.79 | $6.20 | $0.59 | 20,855.0 | +4.77% |
| 2025-12-11 | $6.99 | $6.14 | $0.8499 | 61,311.0 | -8.97% |
| 2025-12-10 | $7.58 | $6.91 | $0.67 | 45,230.0 | -8.48% |
| 2025-12-09 | $8.29 | $7.41 | $0.885 | 38,659.0 | -8.37% |
| 2025-12-08 | $8.56 | $8.24 | $0.3216 | 10,915.0 | -4.74% |
| 2025-12-05 | $8.80 | $8.50 | $0.3024 | 6,001.0 | -0.69% |
| 2025-12-04 | $8.71 | $8.26 | $0.45 | 7,997.0 | +1.99% |
| 2025-12-03 | $9.14 | $8.26 | $0.884 | 5,040.0 | +2.28% |
| 2025-12-02 | $8.86 | $8.35 | $0.506 | 5,195.0 | -1.88% |
| 2025-12-01 | $9.23 | $8.35 | $0.88 | 49,132.0 | -11.86% |
| 2025-11-28 | $9.92 | $9.17 | $0.75 | 7,027.0 | +3.82% |
| 2025-11-26 | $9.42 | $9.00 | $0.42 | 17,362.0 | +1.86% |
| 2025-11-25 | $9.64 | $9.06 | $0.5809 | 13,675.0 | -0.22% |
| 2025-11-24 | $9.36 | $9.07 | $0.29 | 6,706.0 | +0.99% |
| 2025-11-21 | $9.50 | $9.05 | $0.45 | 22,305.0 | -1.52% |
| 2025-11-20 | $10.04 | $9.19 | $0.85 | 14,759.0 | -5.54% |
| 2025-11-19 | $9.74 | $9.43 | $0.3082 | 4,413.0 | +0.10% |
| 2025-11-18 | $10.12 | $9.20 | $0.92 | 17,206.0 | +4.96% |
| 2025-11-17 | $9.60 | $9.15 | $0.45 | 13,601.0 | +0.22% |
| 2025-11-14 | $10.05 | $9.25 | $0.8029 | 19,602.0 | -3.14% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $9.23 | $6.14 | $3.09 | 271,190.0 | -31.75% |
| 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 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% |
0.55%
1.92%
자본화:
|
볼륨(24시간):