ASE:ENTK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.32	0.32	0.32	0.32	0.32	-	50
Mar 11, 2026	0.31	0.33	0.31	0.32	0.32	-	12,409
Mar 9, 2026	0.30	0.32	0.30	0.32	0.32	3.23%	12,500
Mar 8, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	200
Mar 5, 2026	0.32	0.32	0.32	0.32	0.32	-	800
Mar 4, 2026	0.31	0.32	0.31	0.32	0.32	-	3,000
Mar 3, 2026	0.30	0.32	0.30	0.32	0.32	3.23%	16,445
Mar 2, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	7,500
Mar 1, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	50
Feb 24, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	20
Feb 22, 2026	0.33	0.33	0.32	0.32	0.32	-	12,060
Feb 19, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	1,000
Feb 18, 2026	0.32	0.33	0.32	0.33	0.33	-	5,666
Feb 17, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	3,399
Feb 16, 2026	0.33	0.34	0.33	0.34	0.34	-	9,005
Feb 12, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	1,183
Feb 11, 2026	0.34	0.35	0.34	0.35	0.35	-	12,416
Feb 10, 2026	0.36	0.36	0.34	0.35	0.35	-	29,712
Feb 9, 2026	0.35	0.35	0.35	0.35	0.35	-	3,110
Feb 8, 2026	0.35	0.36	0.35	0.35	0.35	-2.78%	6,347
Feb 5, 2026	0.35	0.36	0.34	0.36	0.36	2.86%	6,759
Feb 3, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	2,286
Jan 29, 2026	0.35	0.36	0.35	0.36	0.36	-	1,830
Jan 27, 2026	0.35	0.36	0.35	0.36	0.36	-	4,826
Jan 26, 2026	0.35	0.36	0.35	0.36	0.36	-	6,540
Jan 25, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	4,617
Jan 22, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	4,440
Jan 21, 2026	0.34	0.36	0.34	0.36	0.36	2.86%	70,195
Jan 20, 2026	0.35	0.36	0.34	0.35	0.35	-	60,283
Jan 19, 2026	0.35	0.35	0.34	0.35	0.35	-	1,451
Jan 18, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	390
Jan 15, 2026	0.35	0.36	0.35	0.36	0.36	-	10,379
Jan 14, 2026	0.35	0.36	0.35	0.36	0.36	-	6,850
Jan 13, 2026	0.35	0.36	0.35	0.36	0.36	-	11,436
Jan 12, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	450
Jan 6, 2026	0.37	0.37	0.37	0.37	0.37	-	1,000
Jan 4, 2026	0.37	0.37	0.36	0.37	0.37	-	655
Dec 31, 2025	0.36	0.37	0.36	0.37	0.37	-	3,431
Dec 30, 2025	0.36	0.37	0.36	0.37	0.37	-	10,485
Dec 29, 2025	0.36	0.37	0.36	0.37	0.37	-	929
Dec 28, 2025	0.37	0.37	0.36	0.37	0.37	-	8,370
Dec 24, 2025	0.36	0.37	0.36	0.37	0.37	2.78%	6,650
Dec 23, 2025	0.36	0.36	0.36	0.36	0.36	-	270
Dec 21, 2025	0.34	0.36	0.34	0.36	0.36	2.86%	2,109
Dec 18, 2025	0.35	0.35	0.35	0.35	0.35	-2.78%	510
Dec 17, 2025	0.35	0.36	0.35	0.36	0.36	-	1,510
Dec 16, 2025	0.35	0.36	0.35	0.36	0.36	-	12,489
Dec 15, 2025	0.35	0.36	0.34	0.36	0.36	2.86%	1,227
Dec 14, 2025	0.35	0.35	0.35	0.35	0.35	-2.78%	1,300
Dec 11, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	11,372