ASE:RICS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 9, 2026	0.44	0.44	0.44	0.44	0.44	-	166
Aug 6, 2026	0.44	0.44	0.44	0.44	0.44	-	13
Aug 5, 2026	0.44	0.44	0.44	0.44	0.44	-	844
Aug 4, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	4,082
Aug 3, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	1,200
Aug 2, 2026	0.44	0.44	0.44	0.44	0.44	-	93
Jul 30, 2026	0.44	0.44	0.44	0.44	0.44	-	211
Jul 28, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	2,000
Jul 27, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	763
Jul 26, 2026	0.44	0.44	0.44	0.44	0.44	-	330
Jul 23, 2026	0.44	0.44	0.44	0.44	0.44	-	800
Jul 22, 2026	0.45	0.45	0.44	0.44	0.44	-	1,313
Jul 21, 2026	0.44	0.44	0.44	0.44	0.44	-	83
Jul 20, 2026	0.44	0.44	0.44	0.44	0.44	-	341