Integrated Media Technology Limited (IMTE)

IMTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.54	0.66	0.54	0.62	0.62	4.48%	34,972
Mar 5, 2026	0.58	0.60	0.53	0.60	0.60	-0.65%	47,703
Mar 4, 2026	0.61	0.61	0.56	0.60	0.60	-2.87%	42,123
Mar 3, 2026	0.65	0.69	0.52	0.62	0.62	-6.39%	145,242
Mar 2, 2026	0.52	0.66	0.50	0.66	0.66	16.82%	379,818
Feb 27, 2026	0.63	0.65	0.53	0.56	0.56	-14.34%	654,676
Feb 26, 2026	0.58	0.67	0.55	0.66	0.66	13.88%	4,165,161
Feb 25, 2026	0.61	0.62	0.57	0.58	0.58	-0.19%	8,457
Feb 24, 2026	0.60	0.60	0.55	0.58	0.58	-4.87%	26,235
Feb 23, 2026	0.70	0.72	0.58	0.61	0.61	-12.83%	158,656
Feb 20, 2026	0.64	0.72	0.62	0.70	0.70	7.63%	33,052
Feb 19, 2026	0.69	0.69	0.59	0.65	0.65	-6.59%	132,776
Feb 18, 2026	0.73	0.77	0.66	0.70	0.70	-1.83%	155,151
Feb 17, 2026	0.67	0.77	0.58	0.71	0.71	1.43%	246,820
Feb 13, 2026	0.60	0.72	0.58	0.70	0.70	12.56%	64,461
Feb 12, 2026	0.59	0.67	0.58	0.62	0.62	2.21%	26,111
Feb 11, 2026	0.59	0.62	0.59	0.61	0.61	3.30%	15,962
Feb 10, 2026	0.63	0.65	0.59	0.59	0.59	-5.13%	21,958
Feb 9, 2026	0.67	0.67	0.60	0.62	0.62	-2.32%	16,188
Feb 6, 2026	0.64	0.69	0.63	0.63	0.63	-1.29%	32,094
Feb 5, 2026	0.68	0.70	0.64	0.64	0.64	-7.79%	43,487
Feb 4, 2026	0.72	0.75	0.68	0.70	0.70	-3.58%	43,506
Feb 3, 2026	0.72	0.76	0.72	0.72	0.72	-1.20%	23,486
Feb 2, 2026	0.83	0.90	0.73	0.73	0.73	-14.01%	34,741
Jan 30, 2026	1.00	1.00	0.82	0.85	0.85	-13.36%	120,286
Jan 29, 2026	0.89	1.05	0.89	0.98	0.98	7.41%	265,216
Jan 28, 2026	0.95	0.99	0.87	0.91	0.91	-3.71%	103,965
Jan 27, 2026	0.88	1.00	0.84	0.95	0.95	5.31%	181,617
Jan 26, 2026	0.83	0.94	0.78	0.90	0.90	-6.31%	150,065
Jan 23, 2026	0.73	1.10	0.73	0.96	0.96	16.32%	637,033
Jan 22, 2026	0.89	0.90	0.73	0.83	0.83	-9.80%	892,660
Jan 21, 2026	1.06	1.07	0.77	0.92	0.92	29.77%	26,323,983
Jan 20, 2026	0.71	0.71	0.63	0.71	0.71	7.62%	33,586,509
Jan 16, 2026	0.58	0.75	0.53	0.66	0.66	13.29%	292,024
Jan 15, 2026	0.61	0.61	0.57	0.58	0.58	-2.06%	30,632
Jan 14, 2026	0.59	0.62	0.54	0.59	0.59	-2.52%	16,780
Jan 13, 2026	0.56	0.62	0.56	0.61	0.61	3.40%	18,890
Jan 12, 2026	0.51	0.60	0.51	0.59	0.59	-0.25%	20,772
Jan 9, 2026	0.55	0.59	0.55	0.59	0.59	9.07%	35,131
Jan 8, 2026	0.53	0.54	0.51	0.54	0.54	2.94%	16,309
Jan 7, 2026	0.53	0.54	0.50	0.52	0.52	-2.67%	33,069
Jan 6, 2026	0.57	0.61	0.50	0.54	0.54	-7.07%	71,472
Jan 5, 2026	0.61	0.61	0.57	0.58	0.58	-4.16%	19,239
Jan 2, 2026	0.59	0.65	0.59	0.61	0.61	0.70%	3,124
Dec 31, 2025	0.58	0.63	0.58	0.60	0.60	1.13%	16,456
Dec 30, 2025	0.60	0.62	0.58	0.59	0.59	-0.78%	24,842
Dec 29, 2025	0.61	0.65	0.58	0.60	0.60	-2.44%	29,007
Dec 26, 2025	0.63	0.63	0.59	0.61	0.61	-3.67%	17,048
Dec 24, 2025	0.63	0.64	0.60	0.64	0.64	-1.94%	36,186
Dec 23, 2025	0.66	0.66	0.63	0.65	0.65	-3.42%	4,579

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.