FinData: Historical Data for AMEX, AAMC

Tuesday, 16 April 2024

Altisource Asset

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	12.96	13.86	12.69	13.41	3,400
11/10/22	14.03	15.38	13.80	13.90	8,800
10/10/22	15.20	15.20	15.20	15.20	200
07/10/22	15.24	15.69	14.43	14.66	3,600
06/10/22	15.89	16.19	15.89	16.00	2,200
04/10/22	16.36	16.80	15.98	15.98	5,400
03/10/22	15.81	16.75	15.74	16.13	7,900
30/09/22	15.85	15.85	15.76	15.76	900
28/09/22	17.00	17.20	17.00	17.00	2,100
26/09/22	15.50	15.50	15.07	15.07	2,400
22/09/22	18.05	18.05	16.70	16.70	5,000
21/09/22	18.50	18.50	18.50	18.50	700
20/09/22	18.47	18.86	18.10	18.49	6,200
19/09/22	18.15	18.57	18.06	18.15	3,400
16/09/22	18.10	18.80	17.65	18.53	16,900
15/09/22	19.12	19.12	18.95	19.10	1,200
14/09/22	18.89	19.69	18.89	19.00	1,300
13/09/22	19.99	19.99	19.99	19.99	1,100
12/09/22	19.50	19.67	18.28	19.67	1,400
09/09/22	19.49	19.80	18.37	19.23	32,800
08/09/22	20.00	20.06	19.05	19.42	2,400
07/09/22	20.00	20.00	19.00	19.65	2,700
06/09/22	19.55	20.40	18.86	19.05	7,800
02/09/22	19.62	20.33	19.53	19.90	3,600
01/09/22	18.99	21.50	18.99	20.11	13,100
31/08/22	18.64	21.07	18.50	20.30	16,900
30/08/22	18.00	19.65	18.00	18.72	8,800
29/08/22	21.08	21.08	17.60	18.19	20,800
26/08/22	19.75	21.44	19.72	20.15	4,900
25/08/22	20.09	21.70	18.51	19.58	4,400
24/08/22	20.00	20.60	19.70	20.02	4,800
23/08/22	20.59	21.21	19.96	19.96	1,000
19/08/22	20.30	21.95	20.18	20.35	5,000
18/08/22	20.65	21.62	20.49	20.49	5,600
17/08/22	20.72	21.16	20.04	20.65	6,300
16/08/22	20.10	23.45	20.10	21.15	12,000
15/08/22	20.97	21.32	19.74	19.75	14,500

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%

2024 © FinData Limited. All the material on this page has the protection of international copyright. All rights reserved.
NZX Quotes are delayed at least 20 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
FinData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the FinData site, you agree not to redistribute the information found therein.