Altisource Portfolio Solutions

ASPS
🏛️ usa →
11.12
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 10.00 10.07 9.12 9.46 0.3M
2022-12-29 9.97 10.11 9.70 9.96 0.1M
2022-12-28 10.53 10.67 9.80 9.98 0.2M
2022-12-27 10.37 10.85 10.20 10.58 0.2M
2022-12-23 10.91 11.00 10.13 10.19 0.2M
2022-12-22 11.06 11.06 10.73 10.89 0.1M
2022-12-21 10.80 11.15 10.75 11.01 0.1M
2022-12-20 11.00 11.09 10.71 10.71 0.1M
2022-12-19 10.75 11.39 10.71 10.86 0.2M
2022-12-16 11.38 11.38 10.56 10.56 0.2M
2022-12-15 11.65 11.76 11.22 11.39 0.1M
2022-12-14 11.79 11.92 11.32 11.62 0.2M
2022-12-13 13.60 13.60 11.57 11.80 0.3M
2022-12-12 13.47 13.73 13.18 13.50 0.0M
2022-12-09 14.20 14.23 13.31 13.57 0.1M
2022-12-08 14.16 14.86 14.07 14.21 0.1M
2022-12-07 14.12 14.21 13.61 14.07 0.1M
2022-12-06 13.79 14.61 13.52 14.11 0.1M
2022-12-05 14.78 14.83 14.00 14.14 0.1M
2022-12-02 14.26 14.82 14.23 14.80 0.1M
2022-12-01 14.65 15.19 14.27 14.49 0.1M
2022-11-30 15.04 15.25 14.51 15.09 0.1M
2022-11-29 15.59 16.20 15.39 15.72 0.1M
2022-11-28 16.07 16.07 15.41 15.69 0.0M
2022-11-25 16.38 16.57 16.03 16.11 0.0M
2022-11-23 16.26 17.12 16.16 16.40 0.1M
2022-11-22 16.27 16.44 16.02 16.29 0.0M
2022-11-21 16.09 17.04 16.04 16.34 0.1M
2022-11-18 17.67 17.67 15.87 16.02 0.1M
2022-11-17 15.09 17.50 15.09 17.39 0.2M
2022-11-16 14.64 15.56 14.63 15.28 0.1M
2022-11-15 15.10 15.10 14.50 14.83 0.1M
2022-11-14 15.51 15.73 14.84 15.10 0.1M
2022-11-11 15.79 17.40 15.77 15.80 0.1M
2022-11-10 15.70 16.24 15.48 15.97 0.3M
2022-11-09 14.69 16.62 14.51 16.24 0.3M
2022-11-08 13.96 14.96 13.51 14.74 0.2M
2022-11-07 12.18 14.26 12.18 14.03 0.3M
2022-11-04 11.53 12.24 11.53 12.10 0.1M
2022-11-03 11.10 11.90 11.10 11.50 0.1M
2022-11-02 11.23 11.36 11.00 11.13 0.1M
2022-11-01 11.45 11.60 11.21 11.26 0.1M
2022-10-31 11.70 11.76 11.44 11.44 0.1M
2022-10-28 11.88 11.88 11.19 11.70 0.1M
2022-10-27 11.54 11.79 11.32 11.70 0.0M
2022-10-26 11.35 11.75 11.30 11.52 0.0M
2022-10-25 11.07 11.44 11.00 11.26 0.1M
2022-10-24 11.98 11.98 11.09 11.12 0.1M
2022-10-21 11.42 12.15 11.42 12.08 0.1M
2022-10-20 11.44 11.66 11.11 11.37 0.1M
2022-10-19 11.49 12.05 11.45 11.55 0.1M
2022-10-18 11.94 12.05 11.42 11.49 0.1M
2022-10-17 12.17 12.17 11.56 11.85 0.1M
2022-10-14 12.50 12.50 11.92 12.04 0.1M
2022-10-13 12.50 12.80 12.16 12.53 0.0M
2022-10-12 12.48 12.53 12.18 12.52 0.0M
2022-10-11 11.90 12.46 11.89 12.42 0.0M
2022-10-10 12.21 12.32 11.87 11.99 0.1M
2022-10-07 12.69 12.69 12.20 12.31 0.0M
2022-10-06 12.57 12.96 12.36 12.56 0.0M
2022-10-05 12.51 12.61 12.12 12.55 0.1M
2022-10-04 12.63 13.34 12.59 12.65 0.1M
2022-10-03 13.32 13.49 12.53 12.58 0.1M
2022-09-30 11.76 13.39 11.70 13.11 0.2M
2022-09-29 11.85 12.08 11.34 11.89 0.1M
2022-09-28 11.36 11.99 11.20 11.82 0.1M
2022-09-27 11.54 11.54 11.12 11.31 0.1M
2022-09-26 11.38 12.44 11.21 11.42 0.2M
2022-09-23 11.49 11.52 11.00 11.13 0.2M
2022-09-22 10.70 11.26 10.70 11.19 0.1M
2022-09-21 10.15 10.36 10.14 10.32 0.1M
2022-09-20 10.42 10.42 9.80 10.10 0.1M
2022-09-19 10.76 10.93 10.37 10.44 0.0M
2022-09-16 11.04 11.04 10.70 10.88 0.1M
2022-09-15 11.15 11.18 10.67 11.15 0.1M
2022-09-14 11.30 11.48 11.25 11.25 0.1M
2022-09-13 11.06 11.53 11.03 11.26 0.1M
2022-09-12 11.37 11.39 11.16 11.20 0.0M
2022-09-09 11.30 11.52 11.30 11.32 0.1M
2022-09-08 11.12 11.38 11.12 11.24 0.0M
2022-09-07 11.32 11.39 11.02 11.21 0.0M
2022-09-06 11.63 11.63 11.35 11.42 0.0M
2022-09-02 11.45 11.47 11.23 11.33 0.0M
2022-09-01 11.70 11.70 11.30 11.40 0.0M
2022-08-31 11.87 11.87 11.61 11.71 0.0M
2022-08-30 11.90 11.90 11.51 11.79 0.0M
2022-08-29 11.86 11.94 11.65 11.89 0.0M
2022-08-26 11.86 11.92 11.65 11.87 0.0M
2022-08-25 12.03 12.16 11.68 11.82 0.1M
2022-08-24 11.76 12.27 11.76 12.03 0.0M
2022-08-23 11.92 11.94 11.57 11.71 0.0M
2022-08-22 11.67 11.86 11.50 11.80 0.0M
2022-08-19 12.17 12.24 11.57 11.68 0.1M
2022-08-18 11.61 12.35 11.50 12.33 0.1M
2022-08-17 11.31 11.73 11.15 11.49 0.0M
2022-08-16 11.57 11.57 11.23 11.31 0.0M
2022-08-15 11.07 11.51 10.97 11.46 0.0M
2022-08-12 11.37 11.47 11.20 11.21 0.0M
2022-08-11 11.30 11.45 11.10 11.38 0.1M
2022-08-10 11.39 11.53 11.06 11.18 0.1M
2022-08-09 11.86 11.86 11.19 11.19 0.1M
2022-08-08 11.82 12.09 11.64 11.75 0.1M
2022-08-05 11.50 11.89 11.50 11.66 0.0M
2022-08-04 11.97 11.97 11.53 11.55 0.1M
2022-08-03 11.94 12.25 11.71 11.96 0.0M
2022-08-02 11.36 12.08 11.22 11.96 0.1M
2022-08-01 11.58 11.63 11.01 11.20 0.1M
2022-07-29 11.85 11.94 11.56 11.58 0.0M
2022-07-28 11.58 12.19 11.56 11.88 0.1M
2022-07-27 12.05 12.13 11.51 12.00 0.1M
2022-07-26 12.34 12.49 12.00 12.04 0.0M
2022-07-25 12.61 12.61 12.22 12.47 0.1M
2022-07-22 12.98 12.98 12.13 12.47 0.1M
2022-07-21 13.09 13.32 12.42 12.99 0.1M
2022-07-20 12.57 13.31 12.57 13.18 0.1M
2022-07-19 12.00 12.90 12.00 12.66 0.1M
2022-07-18 12.23 12.49 12.23 12.44 0.1M
2022-07-15 11.60 12.36 11.50 12.30 0.1M
2022-07-14 11.25 11.59 10.87 11.51 0.1M
2022-07-13 11.18 11.45 11.18 11.30 0.0M
2022-07-12 11.21 11.38 11.21 11.35 0.1M
2022-07-11 11.34 11.49 11.30 11.37 0.1M
2022-07-08 11.23 11.55 11.11 11.49 0.0M
2022-07-07 11.14 11.41 11.14 11.31 0.0M
2022-07-06 11.17 11.17 10.85 11.05 0.1M
2022-07-05 10.74 11.10 10.65 11.01 0.1M
2022-07-01 10.53 10.97 10.30 10.84 0.1M
2022-06-30 10.56 10.88 10.49 10.74 0.1M
2022-06-29 11.14 11.17 10.55 10.80 0.1M
2022-06-28 11.65 11.82 11.03 11.03 0.1M
2022-06-27 11.88 11.88 11.53 11.58 0.1M
2022-06-24 11.74 11.92 11.64 11.68 0.0M
2022-06-23 12.23 12.39 11.42 11.71 0.1M
2022-06-22 11.98 12.80 11.90 12.20 0.2M
2022-06-21 11.58 12.25 11.45 12.18 0.2M
2022-06-17 11.69 11.69 10.68 11.46 0.3M
2022-06-16 11.33 12.00 10.60 11.58 0.2M
2022-06-15 10.86 11.45 10.81 11.20 0.1M
2022-06-14 11.85 11.85 10.65 10.70 0.2M
2022-06-13 11.60 12.38 11.00 11.85 0.3M
2022-06-10 10.83 11.30 10.43 11.18 0.1M
2022-06-09 11.05 11.16 10.58 10.60 0.1M
2022-06-08 10.91 11.34 10.91 11.07 0.0M
2022-06-07 10.51 10.96 10.51 10.87 0.0M
2022-06-06 10.83 10.84 10.37 10.51 0.1M
2022-06-03 10.24 10.81 10.24 10.81 0.1M
2022-06-02 10.47 10.78 10.15 10.43 0.0M
2022-06-01 10.41 10.47 10.12 10.34 0.0M
2022-05-31 10.91 10.91 10.33 10.51 0.0M
2022-05-27 11.57 11.71 10.69 10.85 0.1M
2022-05-26 11.30 11.89 11.14 11.69 0.2M
2022-05-25 10.91 11.59 10.58 11.27 0.2M
2022-05-24 10.44 10.95 10.12 10.85 0.2M
2022-05-23 10.89 11.10 10.21 10.68 0.2M
2022-05-20 10.10 11.27 10.00 10.66 0.1M
2022-05-19 9.74 10.21 9.74 9.90 0.0M
2022-05-18 9.83 9.96 9.51 9.60 0.0M
2022-05-17 9.97 10.15 9.60 9.74 0.0M
2022-05-16 9.42 10.10 9.42 9.73 0.0M
2022-05-13 9.14 9.70 8.85 9.60 0.0M
2022-05-12 9.55 9.76 8.68 8.97 0.1M
2022-05-11 9.60 10.14 9.25 9.34 0.1M
2022-05-10 9.92 10.06 9.24 9.56 0.1M
2022-05-09 10.35 10.60 9.79 9.82 0.1M
2022-05-06 10.85 10.85 10.25 10.67 0.1M
2022-05-05 10.68 10.89 10.54 10.82 0.0M
2022-05-04 10.38 10.94 10.38 10.69 0.0M
2022-05-03 10.56 10.88 10.56 10.57 0.0M
2022-05-02 10.73 10.73 10.26 10.52 0.0M
2022-04-29 10.77 11.00 10.68 10.84 0.0M
2022-04-28 10.96 11.14 10.10 10.71 0.0M
2022-04-27 10.45 10.50 10.18 10.33 0.0M
2022-04-26 10.69 10.84 10.17 10.24 0.0M
2022-04-25 11.22 11.22 10.31 10.70 0.0M
2022-04-22 11.25 11.39 10.85 11.32 0.1M
2022-04-21 11.80 11.80 11.12 11.40 0.0M
2022-04-20 11.95 11.95 11.55 11.60 0.0M
2022-04-19 11.79 12.58 11.69 11.78 0.0M
2022-04-18 11.70 11.99 11.55 11.78 0.0M
2022-04-14 11.44 12.10 11.44 11.70 0.0M
2022-04-13 11.25 11.80 11.17 11.52 0.0M
2022-04-12 11.09 11.43 10.93 11.10 0.0M
2022-04-11 11.62 11.62 11.05 11.18 0.0M
2022-04-08 11.86 11.86 11.34 11.66 0.0M
2022-04-07 11.50 12.34 11.23 11.78 0.1M
2022-04-06 11.30 11.60 11.10 11.36 0.1M
2022-04-05 11.35 11.94 11.16 11.43 0.0M
2022-04-04 11.60 11.82 11.15 11.37 0.0M
2022-04-01 11.94 12.12 11.30 11.41 0.1M
2022-03-31 12.15 12.49 11.65 11.83 0.0M
2022-03-30 12.26 12.67 12.00 12.07 0.0M
2022-03-29 12.25 12.59 11.85 12.14 0.0M
2022-03-28 12.80 12.80 12.24 12.43 0.0M
2022-03-25 13.25 13.48 12.28 12.95 0.1M
2022-03-24 12.71 13.25 12.50 13.25 0.0M
2022-03-23 12.19 12.92 11.98 12.79 0.0M
2022-03-22 12.50 13.04 12.01 12.14 0.1M
2022-03-21 10.95 12.84 10.87 12.50 0.2M
2022-03-18 11.49 11.88 10.66 10.81 0.1M
2022-03-17 11.16 12.25 10.97 11.72 0.1M
2022-03-16 10.31 11.83 10.29 10.92 0.2M
2022-03-15 9.33 10.45 9.13 10.14 0.1M
2022-03-14 10.01 10.50 9.31 9.33 0.1M
2022-03-11 10.49 10.90 10.01 10.01 0.0M
2022-03-10 10.20 10.58 9.87 10.41 0.0M
2022-03-09 10.62 10.62 9.99 10.24 0.0M
2022-03-08 10.00 10.45 9.77 10.15 0.0M
2022-03-07 10.57 10.57 9.84 10.02 0.1M
2022-03-04 10.29 10.79 9.70 10.59 0.1M
2022-03-03 11.57 11.62 9.94 10.27 0.1M
2022-03-02 11.68 12.46 11.57 11.57 0.0M
2022-03-01 12.56 12.71 11.81 11.86 0.0M
2022-02-28 12.78 12.78 12.36 12.63 0.0M
2022-02-25 12.44 13.22 12.44 12.82 0.0M
2022-02-24 12.17 12.61 11.88 12.44 0.0M
2022-02-23 11.85 12.77 11.85 12.36 0.0M
2022-02-22 13.15 13.15 12.04 12.08 0.1M
2022-02-18 12.44 13.67 12.16 13.07 0.1M
2022-02-17 11.33 12.45 11.29 12.44 0.0M
2022-02-16 11.47 11.70 11.24 11.45 0.0M
2022-02-15 11.53 12.13 11.53 11.69 0.0M
2022-02-14 11.15 12.30 11.13 11.38 0.1M
2022-02-11 11.20 11.43 10.95 11.13 0.0M
2022-02-10 11.24 11.51 10.65 11.20 0.0M
2022-02-09 11.10 11.65 11.07 11.55 0.0M
2022-02-08 10.93 11.24 10.66 11.07 0.0M
2022-02-07 10.80 10.96 10.67 10.93 0.0M
2022-02-04 10.69 10.89 10.44 10.76 0.0M
2022-02-03 10.60 10.86 10.38 10.61 0.0M
2022-02-02 10.91 11.38 10.72 10.75 0.0M
2022-02-01 11.10 11.40 10.95 11.20 0.0M
2022-01-31 10.77 11.26 10.20 11.22 0.0M
2022-01-28 10.54 11.00 10.25 10.91 0.0M
2022-01-27 11.03 11.38 10.43 10.69 0.0M
2022-01-26 11.10 11.49 10.85 10.88 0.0M
2022-01-25 10.71 11.30 10.70 11.04 0.0M
2022-01-24 10.85 11.10 10.37 11.10 0.1M
2022-01-21 11.17 11.37 10.82 10.92 0.1M
2022-01-20 11.28 11.71 11.25 11.40 0.0M
2022-01-19 11.74 11.95 11.30 11.45 0.0M
2022-01-18 11.57 11.85 11.50 11.74 0.0M
2022-01-14 11.83 11.83 11.44 11.75 0.0M
2022-01-13 12.03 12.23 11.73 11.90 0.0M
2022-01-12 11.85 12.12 11.69 12.12 0.0M
2022-01-11 11.79 12.01 11.59 11.80 0.0M
2022-01-10 12.10 12.10 11.57 11.91 0.0M
2022-01-07 11.92 12.44 11.70 11.99 0.0M
2022-01-06 11.46 12.22 11.30 12.06 0.1M
2022-01-05 11.28 11.68 11.24 11.56 0.0M
2022-01-04 11.76 11.76 11.13 11.25 0.0M
2022-01-03 11.30 11.64 10.89 11.59 0.0M