ASE:ENTK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.32	0.33	0.31	0.33	0.33	3.13%	1,479
May 19, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	250
May 18, 2026	0.33	0.33	0.32	0.33	0.33	3.13%	310
May 17, 2026	0.32	0.33	0.32	0.32	0.32	-3.03%	152
May 14, 2026	0.32	0.33	0.31	0.33	0.33	3.13%	13,139
May 13, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	11,434
May 12, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	17,525
May 11, 2026	0.32	0.32	0.32	0.32	0.32	-	100
May 10, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	15,329
May 7, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	4,773
May 6, 2026	0.33	0.34	0.33	0.34	0.34	-	4,200
May 5, 2026	0.33	0.34	0.33	0.34	0.34	-	8,835
May 4, 2026	0.34	0.34	0.34	0.34	0.34	-	3,000
May 3, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	2,000
Apr 29, 2026	0.33	0.35	0.33	0.35	0.35	2.94%	23,033
Apr 28, 2026	0.33	0.34	0.33	0.34	0.34	-	17,926
Apr 27, 2026	0.34	0.34	0.34	0.34	0.34	-	14,548
Apr 26, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	13,137
Apr 23, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	22,671
Apr 22, 2026	0.32	0.32	0.31	0.32	0.32	-	290
Apr 21, 2026	0.31	0.32	0.31	0.32	0.32	-	5,010
Apr 20, 2026	0.33	0.33	0.32	0.32	0.32	-	40
Apr 16, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	827
Apr 15, 2026	0.32	0.33	0.32	0.33	0.33	-	12,810
Apr 14, 2026	0.31	0.33	0.31	0.33	0.33	3.13%	8,234
Apr 13, 2026	0.31	0.32	0.31	0.32	0.32	-	756
Apr 12, 2026	0.31	0.32	0.31	0.32	0.32	-	2,010
Apr 9, 2026	0.31	0.32	0.31	0.32	0.32	-	2,436
Apr 8, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	6,296
Apr 7, 2026	0.30	0.31	0.30	0.31	0.31	-	8,104
Apr 5, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	300
Apr 2, 2026	0.30	0.32	0.30	0.32	0.32	3.23%	6,051
Apr 1, 2026	0.30	0.31	0.30	0.31	0.31	-	550
Mar 31, 2026	0.30	0.31	0.30	0.31	0.31	-	2,051
Mar 30, 2026	0.30	0.31	0.30	0.31	0.31	-	7,027
Mar 29, 2026	0.31	0.31	0.31	0.31	0.31	-	200
Mar 26, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	256
Mar 25, 2026	0.32	0.32	0.32	0.32	0.32	-	69
Mar 24, 2026	0.31	0.32	0.31	0.32	0.32	-	2,025
Mar 19, 2026	0.31	0.32	0.31	0.32	0.32	-	510
Mar 18, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	15
Mar 17, 2026	0.30	0.31	0.30	0.31	0.31	-	2,222
Mar 15, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	2,800
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