ASE:ENTK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2025	0.42	0.43	0.42	0.43	0.43	-2.27%	49,250
Jul 28, 2025	0.44	0.45	0.43	0.44	0.44	-2.22%	45,585
Jul 27, 2025	0.45	0.45	0.45	0.45	0.45	-4.26%	11,245
Jul 24, 2025	0.48	0.49	0.47	0.47	0.47	-4.08%	18,346
Jul 23, 2025	0.46	0.49	0.46	0.49	0.49	4.26%	11,284
Jul 22, 2025	0.48	0.48	0.47	0.47	0.47	-4.08%	11,373
Jul 21, 2025	0.50	0.51	0.49	0.49	0.49	-3.92%	14,700
Jul 20, 2025	0.52	0.52	0.49	0.51	0.51	2.00%	16,456
Jul 17, 2025	0.47	0.50	0.47	0.50	0.50	4.17%	74,508
Jul 16, 2025	0.49	0.49	0.47	0.48	0.48	2.13%	47,107
Jul 15, 2025	0.46	0.47	0.46	0.47	0.47	4.44%	34,043
Jul 14, 2025	0.45	0.45	0.45	0.45	0.45	4.65%	31,541
Jul 13, 2025	0.42	0.43	0.42	0.43	0.43	4.88%	56,024
Jul 10, 2025	0.40	0.41	0.39	0.41	0.41	-	17,472
Jul 9, 2025	0.40	0.41	0.40	0.41	0.41	-	4,297
Jul 8, 2025	0.40	0.41	0.40	0.41	0.41	-	8,206
Jul 7, 2025	0.40	0.41	0.40	0.41	0.41	-2.38%	20,540
Jul 6, 2025	0.41	0.42	0.40	0.42	0.42	2.44%	5,944
Jul 3, 2025	0.41	0.41	0.40	0.41	0.41	-	15,808
Jul 2, 2025	0.41	0.41	0.40	0.41	0.41	-2.38%	11,349
Jul 1, 2025	0.41	0.42	0.41	0.42	0.42	-	12,055
Jun 29, 2025	0.41	0.42	0.40	0.42	0.42	-	60,028
Jun 25, 2025	0.41	0.42	0.41	0.42	0.42	2.44%	8,647
Jun 24, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	7,616
Jun 23, 2025	0.39	0.40	0.39	0.40	0.40	-2.44%	8,116
Jun 22, 2025	0.40	0.41	0.40	0.41	0.41	-2.38%	8,884
Jun 18, 2025	0.39	0.42	0.39	0.42	0.42	5.00%	12,120
Jun 16, 2025	0.39	0.40	0.39	0.40	0.40	-	428