NASDAQ : IMTE

Integrated Media Technology Limited — Price history

Technology · Electronic Components · Australia

Last price 0.448 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.54M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Integrated Media Technology Limited (IMTE) closed at 0.42 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.42	0.435	0.42	0.42	5,807	-6.25%
2026-10-30	0.45	0.45	0.4	0.448	17,545	-2.61%
2026-10-29	0.44	0.4639	0.4351	0.46	5,474	-2.13%
2026-10-28	0.4653	0.47	0.4653	0.47	44,544	+3.87%
2026-10-27	0.4477	0.475	0.43	0.4525	20,414	-2.06%
2026-10-26	0.439	0.4723	0.415	0.462	17,114	-2.84%
2026-10-23	0.47	0.4755	0.4283	0.4755	2,918	+10.50%
2026-10-22	0.45	0.4553	0.43	0.4303	4,081	-3.52%
2026-10-21	0.44	0.4755	0.43	0.446	23,009	+3.72%
2026-10-20	0.4736	0.4771	0.43	0.43	6,249	-5.99%
2026-10-19	0.4257	0.4574	0.421	0.4574	20,259	+2.08%
2026-10-16	0.47	0.47	0.428	0.4481	18,595	-1.19%
2026-10-15	0.45	0.4655	0.411	0.4535	12,986	-5.50%
2026-10-14	0.4735	0.4799	0.45	0.4799	8,057	-2.04%
2026-10-13	0.4901	0.5125	0.4647	0.4899	19,434	-0.02%
2026-10-12	0.4873	0.49	0.481	0.49	1,829	+2.19%
2026-10-09	0.4757	0.499	0.4757	0.4795	4,189	-1.94%
2026-10-08	0.4756	0.5048	0.4756	0.489	24,610	+2.54%
2026-10-07	0.47	0.5	0.4503	0.4769	27,720	+4.81%
2026-10-06	0.465	0.465	0.45	0.455	3,922	+1.52%
2026-10-05	0.464	0.492	0.4355	0.4482	29,979	-0.47%
2026-10-02	0.4715	0.4715	0.4503	0.4503	3,764	-3.18%
2026-10-01	0.47	0.48	0.45	0.4651	9,857	+2.90%
2026-09-30	0.5	0.5	0.4508	0.452	24,443	-8.00%
2026-09-29	0.5029	0.5029	0.481	0.4913	9,607	+2.35%
2026-09-28	0.4805	0.499	0.47	0.48	4,331	-4.00%
2026-09-25	0.4913	0.5	0.487	0.5	1,087	+2.71%
2026-09-24	0.4945	0.4945	0.4848	0.4868	6,715	-3.98%
2026-09-23	0.4726	0.507	0.466	0.507	11,554	-0.10%
2026-09-22	0.4769	0.5075	0.4751	0.5075	3,502	+2.57%
2026-09-21	0.5075	0.5075	0.487	0.4948	6,730	-3.36%
2026-09-18	0.5	0.522	0.4764	0.512	13,266	-1.04%
2026-09-17	0.5165	0.528	0.505	0.5174	11,680	-0.88%
2026-09-16	0.5097	0.53	0.4725	0.522	183,840	+0.99%
2026-09-15	0.4411	0.6585	0.43	0.5169	2,288,314	+14.23%
2026-09-14	0.4525	0.47	0.4512	0.4525	8,911	-2.25%
2026-09-11	0.4743	0.4743	0.4501	0.4629	3,321	-0.27%
2026-09-10	0.4539	0.4642	0.4539	0.4642	1,448	+2.26%
2026-09-09	0.4731	0.478	0.4536	0.4539	12,753	-0.02%
2026-09-08	0.48	0.48	0.4501	0.454	5,784	-2.37%
2026-09-04	0.45	0.47	0.45	0.465	8,196	+0.85%
2026-09-03	0.4712	0.5	0.4501	0.4611	35,570	-3.15%
2026-09-02	0.4784	0.4846	0.466	0.4761	7,597	-1.47%
2026-09-01	0.5	0.5	0.462	0.4832	1,250	-1.13%
2026-08-31	0.4828	0.49	0.458	0.4887	18,220	+7.41%
2026-08-28	0.4703	0.4703	0.4492	0.455	6,636	-5.99%
2026-08-27	0.5199	0.5199	0.4701	0.484	26,859	+2.76%
2026-08-26	0.4613	0.471	0.456	0.471	3,703	-0.15%
2026-08-25	0.515	0.515	0.455	0.4717	26,689	-5.66%
2026-08-24	0.4656	0.5034	0.465	0.5	15,124	-1.96%
2026-08-21	0.4619	0.51	0.4601	0.51	9,647	+2.93%
2026-08-20	0.4702	0.4955	0.4702	0.4955	3,252	-0.44%
2026-08-19	0.476	0.4977	0.4713	0.4977	29,122	-0.26%
2026-08-18	0.4761	0.5081	0.4741	0.499	12,446	-0.20%
2026-08-17	0.5	0.5089	0.4761	0.5	25,170	-4.43%
2026-08-14	0.556	0.556	0.4802	0.5232	81,877	-2.00%
2026-08-13	0.4853	0.542	0.4787	0.5339	206,902	+9.18%
2026-08-12	0.455	0.682	0.43	0.489	12,431,905	+4.02%
2026-08-11	0.4701	0.49	0.47	0.4701	331,540	+0.47%
2026-08-10	0.461	0.4814	0.45	0.4679	7,577	-2.87%
2026-08-07	0.489	0.4999	0.4699	0.4818	2,627	-2.68%
2026-08-06	0.4901	0.5	0.4744	0.495	6,290	+1.23%
2026-08-05	0.482	0.528	0.4801	0.489	6,244	+1.94%
2026-08-04	0.46	0.482	0.46	0.4797	21,706	+4.99%
2026-08-03	0.45	0.4671	0.43	0.4569	6,338	+5.01%
2026-07-31	0.43	0.4515	0.4299	0.4351	7,959	+2.38%
2026-07-30	0.4205	0.4503	0.4202	0.425	9,409	-4.45%
2026-07-29	0.4203	0.4508	0.4203	0.4448	7,641	-1.11%
2026-07-28	0.431	0.4711	0.43	0.4498	18,064	+1.93%
2026-07-27	0.465	0.4716	0.44	0.4413	39,901	-5.10%
2026-07-24	0.48	0.4897	0.465	0.465	10,590	-1.08%
2026-07-23	0.529	0.529	0.47	0.4701	23,174	-6.24%
2026-07-22	0.5166	0.5305	0.5012	0.5014	29,562	-5.40%
2026-07-21	0.468	0.54	0.465	0.53	76,634	+7.83%
2026-07-20	0.4633	0.4915	0.462	0.4915	10,560	-0.69%
2026-07-17	0.4972	0.5	0.478	0.4949	7,420	+1.83%
2026-07-16	0.475	0.5099	0.4625	0.486	1,648	-2.10%
2026-07-15	0.4945	0.4964	0.4753	0.4964	1,268	-2.57%
2026-07-14	0.4608	0.5095	0.4606	0.5095	17,253	+3.89%
2026-07-13	0.5175	0.5175	0.473	0.4904	16,378	-4.91%
2026-07-10	0.49	0.5279	0.463	0.5157	19,539	+5.48%
2026-07-09	0.4953	0.51	0.4602	0.4889	41,487	-5.98%
2026-07-08	0.5	0.52	0.492	0.52	12,213	-3.17%
2026-07-07	0.5249	0.537	0.4803	0.537	23,758	+3.67%
2026-07-06	0.518	0.5197	0.491	0.518	75,957	+2.98%
2026-07-02	0.485	0.646	0.485	0.503	1,662,035	+9.68%
2026-07-01	0.455	0.5081	0.455	0.4586	16,860	+3.52%
2026-06-30	0.4451	0.45	0.443	0.443	4,770	+0.68%
2026-06-29	0.467	0.47	0.43	0.44	30,387	-6.98%
2026-06-26	0.4499	0.4907	0.442	0.473	40,712	+2.83%
2026-06-25	0.4931	0.4931	0.46	0.46	41,764	-9.00%
2026-06-24	0.5086	0.518	0.5051	0.5055	20,246	+0.08%
2026-06-23	0.48	0.54	0.48	0.5051	23,344	+3.06%
2026-06-22	0.5	0.54	0.49	0.4901	28,410	-4.35%
2026-06-18	0.5461	0.55	0.5002	0.5124	22,046	-1.84%
2026-06-17	0.5255	0.57	0.5203	0.522	34,202	+0.35%
2026-06-16	0.5766	0.5823	0.51	0.5202	73,712	-14.68%
2026-06-15	0.6046	0.7	0.56	0.6097	1,244,777	+3.55%
2026-06-12	0.6	0.6	0.54	0.5888	34,148	-6.39%
2026-06-11	0.542	0.64	0.51	0.629	253,511	+12.72%
2026-06-10	0.48	0.5588	0.46	0.558	238,029	+15.77%
2026-06-09	0.4626	0.5024	0.45	0.482	35,286	-6.95%
2026-06-08	0.51	0.518	0.47	0.518	307,888	+1.29%
2026-06-05	0.5061	0.53	0.4912	0.5114	6,913	-1.65%
2026-06-04	0.5001	0.52	0.4901	0.52	10,608	-0.73%
2026-06-03	0.5022	0.54	0.5001	0.5238	28,963	-3.00%
2026-06-02	0.5201	0.54	0.515	0.54	6,690	+1.89%
2026-06-01	0.51	0.54	0.51	0.53	25,210	+1.92%
2026-05-29	0.5234	0.53	0.4992	0.52	18,499	+0.87%
2026-05-28	0.5112	0.5509	0.49	0.5155	10,501	-1.32%
2026-05-27	0.5028	0.55	0.4833	0.5224	32,482	+0.46%
2026-05-26	0.514	0.528	0.4813	0.52	9,744	+4.52%
2026-05-22	0.4385	0.529	0.4385	0.4975	11,525	-4.14%
2026-05-21	0.519	0.519	0.4919	0.519	8,915	+0.00%
2026-05-20	0.43	0.52	0.4	0.519	93,587	+17.69%
2026-05-19	0.4626	0.4671	0.4102	0.441	25,078	-6.17%
2026-05-18	0.5199	0.5206	0.4106	0.47	82,631	-10.73%
2026-05-15	0.55	0.55	0.5265	0.5265	39,933	-6.07%
2026-05-14	0.57	0.57	0.5411	0.5605	27,707	+2.84%
2026-05-13	0.533	0.5899	0.516	0.545	209,269	-0.82%