ASE:ENTK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	5,800
Oct 7, 2025	0.40	0.40	0.39	0.40	0.40	-	4,650
Oct 6, 2025	0.40	0.40	0.39	0.40	0.40	-2.44%	24,245
Oct 5, 2025	0.40	0.41	0.40	0.41	0.41	-	4,855
Oct 2, 2025	0.41	0.41	0.40	0.41	0.41	-	19,221
Oct 1, 2025	0.40	0.41	0.40	0.41	0.41	-	12,693
Sep 30, 2025	0.41	0.41	0.41	0.41	0.41	-2.38%	7,711
Sep 29, 2025	0.41	0.42	0.41	0.42	0.42	2.44%	14,082
Sep 28, 2025	0.41	0.42	0.41	0.41	0.41	-	13,864
Sep 25, 2025	0.41	0.42	0.41	0.41	0.41	-	8,836
Sep 24, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	19,124
Sep 23, 2025	0.40	0.40	0.39	0.40	0.40	-	23,861
Sep 22, 2025	0.40	0.42	0.40	0.40	0.40	-4.76%	35,193
Sep 21, 2025	0.42	0.42	0.41	0.42	0.42	-	27,700
Sep 18, 2025	0.41	0.42	0.41	0.42	0.42	-	55,499
Sep 17, 2025	0.43	0.43	0.42	0.42	0.42	-4.55%	73,127
Sep 16, 2025	0.43	0.44	0.43	0.44	0.44	-	21,845
Sep 15, 2025	0.45	0.45	0.44	0.44	0.44	-4.35%	21,124
Sep 14, 2025	0.45	0.46	0.45	0.46	0.46	-2.13%	10,544
Sep 11, 2025	0.47	0.47	0.46	0.47	0.47	-2.08%	35,333
Sep 10, 2025	0.48	0.49	0.47	0.48	0.48	2.13%	31,475
Sep 9, 2025	0.45	0.47	0.45	0.47	0.47	4.44%	66,810
Sep 8, 2025	0.45	0.45	0.44	0.45	0.45	-	59,712
Sep 7, 2025	0.44	0.45	0.42	0.45	0.45	4.65%	63,996
Sep 3, 2025	0.44	0.45	0.43	0.43	0.43	-2.27%	17,770
Sep 2, 2025	0.45	0.45	0.44	0.44	0.44	-4.35%	45,761
Sep 1, 2025	0.45	0.46	0.45	0.46	0.46	-2.13%	12,411
Aug 31, 2025	0.46	0.47	0.45	0.47	0.47	-	19,222
Aug 28, 2025	0.45	0.47	0.45	0.47	0.47	-	24,789
Aug 27, 2025	0.45	0.48	0.45	0.47	0.47	-	19,230
Aug 26, 2025	0.47	0.47	0.45	0.47	0.47	-	35,164
Aug 25, 2025	0.46	0.47	0.46	0.47	0.47	2.17%	4,235
Aug 24, 2025	0.47	0.48	0.46	0.46	0.46	-4.17%	121,445
Aug 21, 2025	0.49	0.50	0.48	0.48	0.48	-4.00%	22,957
Aug 20, 2025	0.51	0.51	0.50	0.50	0.50	-3.85%	68,014
Aug 19, 2025	0.51	0.52	0.51	0.52	0.52	1.96%	35,704
Aug 18, 2025	0.48	0.51	0.48	0.51	0.51	2.00%	172,012
Aug 17, 2025	0.46	0.50	0.46	0.50	0.50	4.17%	255,843
Aug 14, 2025	0.50	0.51	0.48	0.48	0.48	-4.00%	155,540
Aug 13, 2025	0.49	0.51	0.49	0.50	0.50	-1.96%	206,185
Aug 12, 2025	0.51	0.51	0.51	0.51	0.51	-3.77%	10,075
Aug 11, 2025	0.55	0.56	0.53	0.53	0.53	-3.64%	204,881
Aug 10, 2025	0.55	0.55	0.55	0.55	0.55	3.77%	113,644
Aug 7, 2025	0.52	0.53	0.52	0.53	0.53	3.92%	239,184
Aug 6, 2025	0.48	0.51	0.48	0.51	0.51	4.08%	147,755
Aug 5, 2025	0.48	0.49	0.48	0.49	0.49	2.08%	28,359
Aug 4, 2025	0.47	0.48	0.47	0.48	0.48	4.35%	45,628
Aug 3, 2025	0.46	0.46	0.46	0.46	0.46	4.55%	71,397
Jul 31, 2025	0.41	0.44	0.41	0.44	0.44	2.33%	6,110
Jul 30, 2025	0.42	0.43	0.42	0.43	0.43	-	1,874