Home

Integrated Media Technology Limited - Ordinary Shares (IMTE)

0.9500
-0.0320 (-3.26%)
NASDAQ · Last Trade: Aug 25th, 11:03 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
7/08/20251.101.121.041.0714,6421.07
7/07/20251.081.121.001.1239,7231.12
7/03/20251.081.081.011.0421,0941.04
7/02/20251.011.190.981.08182,4421.08
7/01/20250.911.010.891.0087,2911.00
6/30/20250.950.990.740.98857,9910.98
6/27/20250.980.990.940.9719,6240.97
6/26/20251.031.030.970.9912,7990.99
6/25/20251.011.020.961.0222,3911.02
6/24/20250.961.020.951.0031,4861.00
6/23/20251.001.000.930.998,5270.99
6/20/20251.021.060.861.0346,7661.03
6/18/20251.091.091.051.093,4501.09
6/17/20251.101.101.081.087,4031.08
6/16/20251.061.111.061.104,6751.10
6/13/20251.071.081.071.076,4271.07
6/12/20251.091.091.071.092,7381.09
6/11/20251.121.121.071.108,3991.10
6/10/20251.131.131.101.116,2811.11
6/09/20251.121.161.121.151,2511.15
6/06/20251.111.121.091.121,3841.12
6/05/20251.111.121.111.112,2041.11
6/04/20251.091.131.081.086,4021.08
6/03/20251.111.121.081.0811,8791.08
6/02/20251.051.141.051.102,2401.10
5/30/20251.131.141.101.115,0901.11
5/29/20251.161.161.131.135,2641.13
5/28/20251.161.161.131.153,4601.15
5/27/20251.181.191.151.159,5011.15