Integrated Media Technology Limited (IMTE)

IMTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.51	0.53	0.49	0.51	0.51	-1.65%	6,913
Jun 4, 2026	0.50	0.52	0.49	0.52	0.52	-0.73%	10,597
Jun 3, 2026	0.50	0.54	0.50	0.52	0.52	-3.00%	27,010
Jun 2, 2026	0.52	0.54	0.52	0.54	0.54	1.89%	6,480
Jun 1, 2026	0.51	0.54	0.51	0.53	0.53	1.92%	24,608
May 29, 2026	0.52	0.53	0.50	0.52	0.52	0.87%	17,997
May 28, 2026	0.51	0.55	0.49	0.52	0.52	-1.32%	9,984
May 27, 2026	0.50	0.55	0.48	0.52	0.52	0.46%	32,468
May 26, 2026	0.51	0.53	0.48	0.52	0.52	4.52%	9,744
May 22, 2026	0.44	0.53	0.44	0.50	0.50	-4.14%	11,525
May 21, 2026	0.52	0.52	0.49	0.52	0.52	-	8,915
May 20, 2026	0.43	0.52	0.40	0.52	0.52	17.69%	93,587
May 19, 2026	0.46	0.47	0.41	0.44	0.44	-6.17%	25,078
May 18, 2026	0.52	0.52	0.41	0.47	0.47	-10.73%	82,631
May 15, 2026	0.55	0.55	0.53	0.53	0.53	-6.07%	39,933
May 14, 2026	0.57	0.57	0.54	0.56	0.56	2.84%	27,707
May 13, 2026	0.53	0.59	0.52	0.55	0.55	-0.82%	209,269
May 12, 2026	0.51	0.55	0.51	0.55	0.55	2.14%	20,179
May 11, 2026	0.53	0.54	0.50	0.54	0.54	0.54%	8,657
May 8, 2026	0.53	0.54	0.50	0.54	0.54	0.98%	31,321
May 7, 2026	0.53	0.54	0.50	0.53	0.53	-	10,245
May 6, 2026	0.50	0.55	0.50	0.53	0.53	1.90%	3,872
May 5, 2026	0.51	0.56	0.51	0.52	0.52	-2.62%	33,166
May 4, 2026	0.54	0.56	0.52	0.53	0.53	3.65%	11,311
May 1, 2026	0.51	0.54	0.51	0.52	0.52	0.19%	20,924
Apr 30, 2026	0.52	0.54	0.50	0.51	0.51	-1.12%	9,446
Apr 29, 2026	0.56	0.56	0.52	0.52	0.52	-8.77%	12,240
Apr 28, 2026	0.52	0.58	0.52	0.57	0.57	7.55%	35,708
Apr 27, 2026	0.51	0.54	0.51	0.53	0.53	2.42%	17,913
Apr 24, 2026	0.52	0.54	0.51	0.52	0.52	1.47%	19,047
Apr 23, 2026	0.53	0.54	0.51	0.51	0.51	-3.85%	18,491
Apr 22, 2026	0.54	0.61	0.50	0.53	0.53	-22.00%	196,782
Apr 21, 2026	0.65	0.68	0.65	0.68	0.68	-	10,956
Apr 20, 2026	0.67	0.68	0.64	0.68	0.68	-1.31%	4,081
Apr 17, 2026	0.64	0.69	0.64	0.69	0.69	0.85%	34,754
Apr 16, 2026	0.71	0.71	0.65	0.68	0.68	-3.37%	30,328
Apr 15, 2026	0.67	0.72	0.63	0.71	0.71	3.33%	111,490
Apr 14, 2026	0.72	0.72	0.64	0.68	0.68	-2.15%	40,887
Apr 13, 2026	0.71	0.71	0.67	0.70	0.70	-0.11%	20,736
Apr 10, 2026	0.73	0.73	0.65	0.70	0.70	-3.43%	63,201
Apr 9, 2026	0.56	0.76	0.55	0.72	0.72	23.49%	235,311
Apr 8, 2026	0.56	0.59	0.55	0.59	0.59	1.63%	10,094
Apr 7, 2026	0.57	0.58	0.55	0.58	0.58	3.14%	19,064
Apr 6, 2026	0.59	0.59	0.55	0.56	0.56	1.97%	7,487
Apr 2, 2026	0.56	0.59	0.55	0.55	0.55	-6.76%	6,415
Apr 1, 2026	0.59	0.59	0.56	0.59	0.59	-	1,459
Mar 31, 2026	0.58	0.59	0.54	0.59	0.59	-2.22%	17,413
Mar 30, 2026	0.60	0.60	0.58	0.60	0.60	2.10%	17,050
Mar 27, 2026	0.59	0.62	0.58	0.59	0.59	-8.39%	29,557
Mar 26, 2026	0.61	0.67	0.58	0.64	0.64	6.47%	146,505

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.