ASE:ENTK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	0.32	0.32	0.31	0.32	0.32	-	10,072
Aug 26, 2026	0.32	0.33	0.32	0.32	0.32	-3.03%	12,802
Aug 24, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	6,593
Aug 23, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	6,086
Aug 20, 2026	0.32	0.33	0.32	0.33	0.33	-	3,332
Aug 19, 2026	0.33	0.33	0.32	0.33	0.33	-	8,608
Aug 18, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	1,390
Aug 17, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	27,623
Aug 16, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	6,744
Aug 13, 2026	0.32	0.34	0.32	0.34	0.34	3.03%	20,103
Aug 12, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	2,700
Aug 11, 2026	0.32	0.32	0.32	0.32	0.32	-	3,002
Aug 10, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	16,000
Aug 9, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	200
Aug 6, 2026	0.32	0.33	0.32	0.32	0.32	-3.03%	1,500
Aug 5, 2026	0.33	0.33	0.32	0.33	0.33	-	16,402
Aug 4, 2026	0.33	0.34	0.33	0.33	0.33	-	8,900
Aug 3, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	7,400
Aug 2, 2026	0.34	0.34	0.33	0.34	0.34	-	15,489
Jul 30, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	64,232
Jul 29, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	19,266
Jul 28, 2026	0.32	0.34	0.32	0.34	0.34	3.03%	66,520
Jul 27, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	24,400
Jul 26, 2026	0.31	0.32	0.30	0.32	0.32	3.23%	23,000
Jul 23, 2026	0.31	0.31	0.31	0.31	0.31	-	100
Jul 22, 2026	0.30	0.31	0.30	0.31	0.31	-	27,600
Jul 21, 2026	0.31	0.31	0.31	0.31	0.31	-	14,283
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