ASE:RICS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	0.52	0.52	0.51	0.51	0.51	-	10,000
Oct 27, 2026	0.51	0.52	0.51	0.51	0.51	-3.77%	15,083
Oct 26, 2026	0.51	0.53	0.51	0.53	0.53	-	5,458
Oct 25, 2026	0.54	0.54	0.53	0.53	0.53	-3.64%	3,000
Oct 22, 2026	0.58	0.58	0.55	0.55	0.55	-3.51%	19,792
Oct 21, 2026	0.57	0.58	0.56	0.57	0.57	-1.72%	17,238
Oct 20, 2026	0.57	0.60	0.57	0.58	0.58	-1.69%	37,014
Oct 19, 2026	0.57	0.59	0.57	0.59	0.59	-	5,338
Oct 18, 2026	0.59	0.60	0.58	0.59	0.59	-	15,535
Oct 15, 2026	0.58	0.59	0.57	0.59	0.59	3.51%	20,298
Oct 14, 2026	0.57	0.57	0.56	0.57	0.57	-	15,849
Oct 13, 2026	0.56	0.58	0.55	0.57	0.57	-	14,604
Oct 12, 2026	0.57	0.59	0.57	0.57	0.57	-3.39%	19,147
Oct 11, 2026	0.58	0.59	0.56	0.59	0.59	3.51%	42,121
Oct 8, 2026	0.55	0.57	0.55	0.57	0.57	3.64%	37,164
Oct 7, 2026	0.54	0.55	0.53	0.55	0.55	3.77%	47,497
Oct 6, 2026	0.51	0.53	0.51	0.53	0.53	3.92%	30,619
Oct 5, 2026	0.49	0.51	0.49	0.51	0.51	4.08%	36,400
Oct 4, 2026	0.48	0.49	0.47	0.49	0.49	2.08%	11,791
Oct 1, 2026	0.47	0.49	0.47	0.48	0.48	-	9,688
Sep 30, 2026	0.47	0.50	0.47	0.48	0.48	-2.04%	30,353
Sep 29, 2026	0.48	0.49	0.48	0.49	0.49	2.08%	27,374
Sep 28, 2026	0.48	0.48	0.48	0.48	0.48	4.35%	85,010
Sep 27, 2026	0.44	0.46	0.44	0.46	0.46	4.55%	145,562
Sep 24, 2026	0.43	0.44	0.43	0.44	0.44	-	258
Sep 23, 2026	0.45	0.45	0.44	0.44	0.44	-	156
Sep 21, 2026	0.43	0.44	0.43	0.44	0.44	-2.22%	92
Sep 20, 2026	0.43	0.45	0.43	0.45	0.45	4.65%	898
Sep 17, 2026	0.43	0.43	0.43	0.43	0.43	-2.27%	201
Sep 16, 2026	0.43	0.44	0.43	0.44	0.44	4.76%	331
Sep 15, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	760
Sep 14, 2026	0.43	0.44	0.43	0.43	0.43	2.38%	598
Sep 13, 2026	0.44	0.44	0.42	0.42	0.42	-4.55%	1,703
Sep 9, 2026	0.44	0.44	0.44	0.44	0.44	-	83
Sep 8, 2026	0.44	0.44	0.44	0.44	0.44	-	83
Sep 7, 2026	0.44	0.44	0.44	0.44	0.44	-	456
Sep 2, 2026	0.44	0.44	0.44	0.44	0.44	-	3
Aug 30, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	249
Aug 27, 2026	0.43	0.45	0.43	0.45	0.45	4.65%	323
Aug 26, 2026	0.43	0.43	0.43	0.43	0.43	-2.27%	83
Aug 24, 2026	0.44	0.44	0.44	0.44	0.44	2.33%	210
Aug 23, 2026	0.45	0.45	0.43	0.43	0.43	-2.27%	293
Aug 20, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	1,207
Aug 19, 2026	0.43	0.43	0.43	0.43	0.43	-	65
Aug 17, 2026	0.43	0.43	0.43	0.43	0.43	-	128
Aug 16, 2026	0.43	0.43	0.43	0.43	0.43	-	83
Aug 13, 2026	0.45	0.45	0.43	0.43	0.43	-	363
Aug 12, 2026	0.43	0.43	0.43	0.43	0.43	-2.27%	176
Aug 11, 2026	0.44	0.44	0.44	0.44	0.44	-	213
Aug 10, 2026	0.44	0.44	0.44	0.44	0.44	-	47