ASE:ENTK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	3,000
Jul 19, 2026	0.31	0.32	0.31	0.32	0.32	-	8,181
Jul 16, 2026	0.31	0.32	0.31	0.32	0.32	-	5,490
Jul 15, 2026	0.31	0.32	0.31	0.32	0.32	-	7,805
Jul 14, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	13,472
Jul 13, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	63,313
Jul 12, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	18,380
Jul 9, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	23,897
Jul 8, 2026	0.32	0.32	0.31	0.32	0.32	3.23%	44,628
Jul 7, 2026	0.31	0.32	0.31	0.31	0.31	-3.13%	2,860
Jul 6, 2026	0.31	0.32	0.31	0.32	0.32	-	43,984
Jul 5, 2026	0.31	0.32	0.31	0.32	0.32	-	63,686
Jul 1, 2026	0.32	0.32	0.32	0.32	0.32	-	25
Jun 30, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	15,360
Jun 29, 2026	0.32	0.33	0.32	0.33	0.33	-	4,010
Jun 28, 2026	0.32	0.33	0.32	0.33	0.33	-	21,501
Jun 25, 2026	0.32	0.33	0.31	0.33	0.33	3.13%	104,889
Jun 23, 2026	0.32	0.33	0.32	0.32	0.32	-3.03%	45,462
Jun 22, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	10,034
Jun 21, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	45,727
Jun 18, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	1,025
Jun 17, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	9,914
Jun 15, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	12,504
Jun 14, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	20,989
Jun 11, 2026	0.37	0.39	0.37	0.39	0.39	2.63%	33,652
Jun 10, 2026	0.39	0.39	0.37	0.38	0.38	-	46,649
Jun 9, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	83,807
Jun 8, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	111,328
Jun 7, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	257,246
Jun 4, 2026	0.33	0.35	0.33	0.35	0.35	2.94%	41,078
Jun 3, 2026	0.33	0.34	0.33	0.34	0.34	-	6,510
Jun 2, 2026	0.33	0.34	0.33	0.34	0.34	-	3,751
Jun 1, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	25,216
May 31, 2026	0.32	0.33	0.32	0.33	0.33	-	4,655
May 24, 2026	0.32	0.33	0.32	0.33	0.33	-	6,996
May 21, 2026	0.32	0.33	0.32	0.33	0.33	-	5,023
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