Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ASPS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 1.81 | -0.08 | -4.23% | 1.89 | 1.94 | 1.80 | 36,528 |
| May 16 2024 | 1.89 | 0.03 | 1.61% | 1.88 | 1.935 | 1.86 | 124,558 |
| May 15 2024 | 1.86 | -0.04 | -2.11% | 1.92 | 1.97 | 1.84 | 101,520 |
| May 14 2024 | 1.90 | 0.00 | 0.00% | 1.91 | 2.00 | 1.8956 | 160,719 |
| May 13 2024 | 1.90 | 0.06 | 3.26% | 1.87 | 1.96 | 1.87 | 91,869 |
| May 10 2024 | 1.84 | -0.06 | -3.16% | 1.88 | 1.95 | 1.8001 | 72,040 |
| May 09 2024 | 1.90 | 0.05 | 2.70% | 1.84 | 1.935 | 1.84 | 55,023 |
| May 08 2024 | 1.85 | 0.03 | 1.65% | 1.78 | 1.9502 | 1.78 | 40,933 |
| May 07 2024 | 1.82 | -0.14 | -7.14% | 1.97 | 1.9999 | 1.81 | 96,966 |
| May 06 2024 | 1.96 | -0.09 | -4.39% | 2.03 | 2.0331 | 1.96 | 70,032 |
| May 03 2024 | 2.05 | -0.01 | -0.49% | 2.07 | 2.11 | 2.02 | 47,043 |
| May 02 2024 | 2.06 | 0.09 | 4.57% | 1.98 | 2.10 | 1.93 | 76,121 |
| May 01 2024 | 1.97 | -0.02 | -1.01% | 1.99 | 2.04 | 1.97 | 55,594 |
| Apr 30 2024 | 1.99 | 0.01 | 0.51% | 1.97 | 2.07 | 1.88 | 125,811 |
| Apr 29 2024 | 1.98 | 0.01 | 0.51% | 1.95 | 2.10 | 1.84 | 160,864 |
| Apr 26 2024 | 1.97 | 0.10 | 5.35% | 1.87 | 2.06 | 1.8416 | 119,461 |
| Apr 25 2024 | 1.87 | 0.17 | 10.00% | 1.77 | 1.95 | 1.77 | 175,382 |
| Apr 24 2024 | 1.70 | 0.04 | 2.41% | 1.67 | 1.82 | 1.62 | 72,737 |
| Apr 23 2024 | 1.66 | -0.04 | -2.35% | 1.70 | 1.7181 | 1.62 | 52,429 |
| Apr 22 2024 | 1.70 | 0.05 | 3.03% | 1.63 | 1.77 | 1.62 | 90,593 |
| Apr 19 2024 | 1.65 | 0.11 | 7.14% | 1.54 | 1.73 | 1.52 | 144,659 |
| Apr 18 2024 | 1.54 | 0.04 | 2.67% | 1.48 | 1.56 | 1.47 | 29,387 |
| Apr 17 2024 | 1.50 | -0.03 | -1.96% | 1.54 | 1.56 | 1.45 | 72,449 |
| Apr 16 2024 | 1.53 | 0.06 | 4.08% | 1.48 | 1.568 | 1.44 | 47,109 |
| Apr 15 2024 | 1.47 | -0.01 | -0.68% | 1.48 | 1.4883 | 1.44 | 105,965 |
| Apr 12 2024 | 1.48 | 0.02 | 1.37% | 1.45 | 1.53 | 1.435 | 96,702 |
| Apr 11 2024 | 1.46 | -0.10 | -6.41% | 1.61 | 1.61 | 1.40 | 176,932 |
| Apr 10 2024 | 1.56 | 0.05 | 3.31% | 1.51 | 1.67 | 1.3804 | 362,417 |
| Apr 09 2024 | 1.51 | -0.13 | -7.93% | 1.62 | 1.63 | 1.48 | 177,581 |
| Apr 08 2024 | 1.64 | -0.08 | -4.65% | 1.70 | 1.75 | 1.4697 | 246,161 |
| Apr 05 2024 | 1.72 | -0.06 | -3.37% | 1.76 | 1.79 | 1.635 | 331,565 |
| Apr 04 2024 | 1.78 | 0.06 | 3.49% | 1.72 | 1.84 | 1.72 | 100,892 |
| Apr 03 2024 | 1.72 | -0.14 | -7.53% | 1.85 | 1.86 | 1.68 | 247,199 |
| Apr 02 2024 | 1.86 | -0.03 | -1.59% | 1.86 | 1.88 | 1.7915 | 61,121 |
| Apr 01 2024 | 1.89 | -0.05 | -2.58% | 1.90 | 1.9234 | 1.85 | 115,511 |
| Mar 28 2024 | 1.94 | -0.01 | -0.51% | 1.95 | 2.07 | 1.89 | 80,459 |
| Mar 27 2024 | 1.95 | 0.06 | 3.17% | 1.86 | 1.99 | 1.795 | 221,253 |
| Mar 26 2024 | 1.89 | -0.31 | -14.09% | 2.25 | 2.25 | 1.77 | 593,580 |
| Mar 25 2024 | 2.20 | -0.26 | -10.57% | 2.48 | 2.50 | 2.18 | 317,013 |
| Mar 22 2024 | 2.46 | 0.00 | 0.00% | 2.46 | 2.50 | 2.43 | 68,970 |
| Mar 21 2024 | 2.46 | -0.06 | -2.38% | 2.52 | 2.58 | 2.4201 | 100,587 |
| Mar 20 2024 | 2.52 | -0.06 | -2.33% | 2.59 | 2.62 | 2.52 | 19,897 |
| Mar 19 2024 | 2.58 | 0.10 | 4.03% | 2.49 | 2.7062 | 2.4601 | 112,908 |
| Mar 18 2024 | 2.48 | -0.15 | -5.70% | 2.61 | 2.6272 | 2.465 | 98,137 |
| Mar 15 2024 | 2.63 | 0.10 | 3.95% | 2.54 | 2.73 | 2.49 | 105,426 |
| Mar 14 2024 | 2.53 | -0.13 | -4.89% | 2.72 | 2.72 | 2.50 | 153,163 |
| Mar 13 2024 | 2.66 | 0.01 | 0.38% | 2.61 | 2.75 | 2.61 | 49,642 |
| Mar 12 2024 | 2.65 | 0.00 | 0.00% | 2.72 | 2.7399 | 2.65 | 69,204 |
| Mar 11 2024 | 2.65 | -0.16 | -5.69% | 2.80 | 2.87 | 2.56 | 94,226 |
| Mar 08 2024 | 2.81 | -0.07 | -2.43% | 2.86 | 2.93 | 2.64 | 101,280 |
| Mar 07 2024 | 2.88 | -0.05 | -1.71% | 3.03 | 3.105 | 2.83 | 112,791 |
| Mar 06 2024 | 2.93 | -0.06 | -2.01% | 3.03 | 3.17 | 2.86 | 130,697 |
| Mar 05 2024 | 2.99 | 0.12 | 4.18% | 2.87 | 3.01 | 2.8249 | 36,763 |
| Mar 04 2024 | 2.87 | -0.01 | -0.35% | 2.92 | 2.92 | 2.7984 | 29,669 |
| Mar 01 2024 | 2.88 | 0.09 | 3.23% | 2.78 | 2.94 | 2.66 | 59,257 |
| Feb 29 2024 | 2.79 | -0.09 | -2.96% | 2.88 | 3.00 | 2.79 | 59,129 |
| Feb 28 2024 | 2.875 | 0.02 | 0.52% | 2.86 | 2.90 | 2.83 | 45,215 |
| Feb 27 2024 | 2.86 | 0.00 | 0.00% | 2.86 | 2.9178 | 2.82 | 43,381 |
| Feb 26 2024 | 2.86 | 0.10 | 3.62% | 2.80 | 2.92 | 2.80 | 70,868 |
| Feb 23 2024 | 2.76 | 0.00 | 0.00% | 2.78 | 2.93 | 2.72 | 53,088 |
| Feb 22 2024 | 2.76 | -0.16 | -5.48% | 2.95 | 3.0716 | 2.6601 | 88,921 |
| Feb 21 2024 | 2.92 | -0.22 | -7.01% | 3.12 | 3.13 | 2.81 | 151,473 |
| Feb 20 2024 | 3.14 | 0.31 | 10.95% | 2.87 | 3.14 | 2.84 | 61,549 |
