Home

Integrated Media Technology Limited - Ordinary Shares (IMTE)

1.1600
+0.0600 (5.45%)
NASDAQ · Last Trade: Oct 8th, 9:41 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Integrated Media Technology Limited - Ordinary Shares (IMTE)

DateOpenHighLowCloseVolumeAdjusted Close
10/08/20251.121.201.081.16150,8091.16
10/07/20251.181.181.091.1016,6321.10
10/06/20251.141.141.111.1424,0181.14
10/03/20251.111.171.111.1227,2291.12
10/02/20251.251.251.101.13142,9221.13
10/01/20250.981.290.971.24852,3891.24
9/30/20251.021.020.961.0032,1201.00
9/29/20251.111.110.981.0232,0781.02
9/26/20251.081.101.021.0417,5581.04
9/25/20251.071.111.051.0926,6841.09
9/24/20251.181.221.081.0824,6871.08
9/23/20251.131.151.101.1460,3301.14
9/22/20251.221.221.131.1361,1261.13
9/19/20251.101.381.101.22388,0541.22
9/18/20251.091.161.001.11157,7171.11
9/17/20251.011.080.991.06264,5921.06
9/16/20251.161.220.931.0821,042,4681.08
9/15/20251.171.171.081.0850,4051.08
9/12/20251.221.241.101.18114,6101.18
9/11/20251.081.201.021.14103,9301.14
9/10/20250.881.150.881.07204,8011.07
9/09/20250.900.960.870.9370,7990.93
9/08/20250.911.000.890.90212,9440.90
9/05/20250.981.010.910.9320,9100.93
9/04/20250.991.040.960.9673,0730.96
9/03/20250.941.020.911.02128,7541.02
9/02/20250.881.000.840.89413,2640.89
8/29/20250.890.900.880.8810,4140.88
8/28/20250.960.990.870.8834,9010.88
8/27/20250.950.990.950.9615,4260.96
8/26/20250.960.970.950.9519,6950.95
8/25/20250.950.980.950.9511,5670.95
8/22/20250.981.020.950.9814,7780.98
8/21/20250.961.020.951.0214,9361.02
8/20/20250.950.960.950.9510,9930.95
8/19/20250.950.970.950.9513,0530.95
8/18/20250.980.980.950.975,8030.97
8/15/20250.951.020.950.9515,0700.95
8/14/20251.011.020.950.9513,3580.95
8/13/20250.970.990.960.967,5460.96
8/12/20251.011.030.960.974,7110.97
8/11/20251.031.080.981.0114,6631.01
8/08/20250.991.040.991.004,6841.00
8/07/20251.051.051.001.002,0301.00
8/06/20251.021.091.021.056,9681.05
8/05/20250.921.020.921.026,3231.02
8/04/20251.001.030.950.9932,7310.99
8/01/20251.041.070.961.0016,0421.00
7/31/20251.081.201.031.07231,3921.07
7/30/20251.031.081.031.034,0481.03
7/29/20251.081.121.001.0373,1921.03
7/28/20251.071.131.031.0859,1691.08
7/25/20251.261.261.131.1570,6891.15
7/24/20251.261.271.191.2636,6821.26
7/23/20251.321.401.261.2663,1241.26
7/22/20251.441.541.351.38356,4161.38
7/21/20251.361.451.281.44410,1401.44
7/18/20251.241.421.111.38296,0661.38
7/17/20251.101.191.041.15162,1191.15
7/16/20251.101.211.081.11234,8681.11
7/15/20251.041.251.041.12177,1741.12
7/14/20251.051.261.031.08103,0821.08
7/11/20251.051.111.031.0857,7841.08
7/10/20251.051.131.031.0769,9411.07
7/09/20251.051.121.041.0423,9901.04