Date	Open	High	Low	Close	Volume	Change (%)
Jan 16, 2026	0.5800	0.7500	0.5301	0.6571	292,024	+0.08(+13.29%)
Jan 15, 2026	0.6100	0.6100	0.5660	0.5800	30,597	-0.01(-2.06%)
Jan 14, 2026	0.5865	0.6199	0.5449	0.5922	16,750	-0.02(-2.52%)
Jan 13, 2026	0.5577	0.6200	0.5577	0.6075	18,789	+0.02(+3.40%)
Jan 12, 2026	0.5100	0.6000	0.5100	0.5875	20,772	-0.00(-0.25%)
Jan 09, 2026	0.5500	0.5900	0.5500	0.5890	35,131	+0.05(+9.07%)
Jan 08, 2026	0.5300	0.5400	0.5100	0.5400	13,676	+0.02(+2.94%)
Jan 07, 2026	0.5200	0.5382	0.5010	0.5246	32,956	-0.01(-2.67%)
Jan 06, 2026	0.5705	0.6100	0.5000	0.5390	71,287	-0.04(-7.07%)
Jan 05, 2026	0.6050	0.6050	0.5720	0.5800	19,224	-0.03(-4.16%)
Jan 02, 2026	0.5900	0.6500	0.5900	0.6052	3,124	+0.00(+0.70%)
Dec 31, 2025	0.5800	0.6250	0.5800	0.6010	16,456	+0.01(+1.13%)
Dec 30, 2025	0.5988	0.6199	0.5765	0.5943	24,842	-0.00(-0.78%)
Dec 29, 2025	0.6145	0.6500	0.5753	0.5990	29,007	-0.02(-2.44%)
Dec 26, 2025	0.6300	0.6331	0.5901	0.6140	17,048	-0.02(-3.67%)
Dec 24, 2025	0.6250	0.6374	0.6033	0.6374	36,186	-0.01(-1.94%)
Dec 23, 2025	0.6600	0.6600	0.6250	0.6500	4,579	-0.02(-3.42%)
Dec 22, 2025	0.6600	0.6730	0.6150	0.6730	39,759	+0.00(+0.00%)
Dec 19, 2025	0.6080	0.6799	0.6050	0.6730	44,334	+0.04(+5.59%)
Dec 18, 2025	0.6329	0.6399	0.6100	0.6374	24,790	-0.01(-1.18%)
Dec 17, 2025	0.6677	0.6763	0.6101	0.6450	46,913	-0.04(-6.30%)
Dec 16, 2025	0.6800	0.7035	0.6266	0.6884	73,828	-0.05(-6.76%)
Dec 15, 2025	0.7900	0.7900	0.6840	0.7383	49,318	-0.02(-2.46%)
Dec 12, 2025	0.7800	0.7994	0.7500	0.7569	55,530	-0.06(-7.55%)
Dec 11, 2025	0.7600	0.8187	0.7600	0.8187	26,470	+0.00(+0.00%)
Dec 10, 2025	0.8251	0.8400	0.7513	0.8187	45,133	-0.04(-4.67%)
Dec 09, 2025	0.8000	0.8670	0.7600	0.8588	145,845	+0.06(+7.48%)
Dec 08, 2025	0.7406	0.7990	0.7406	0.7990	83,149	+0.04(+5.27%)
Dec 05, 2025	0.7160	0.7700	0.7160	0.7590	52,606	+0.02(+2.83%)
Dec 04, 2025	0.7200	0.7600	0.7000	0.7381	96,513	+0.02(+2.10%)
Dec 03, 2025	0.7104	0.7367	0.7001	0.7229	54,150	-0.02(-2.30%)
Dec 02, 2025	0.6949	0.7444	0.6650	0.7399	127,623	+0.04(+5.99%)
Dec 01, 2025	0.7100	0.7854	0.6600	0.6981	853,182	-0.01(-1.40%)
Nov 28, 2025	0.7000	0.7220	0.6900	0.7080	32,357	+0.01(+2.14%)
Nov 26, 2025	0.6900	0.7000	0.6700	0.6932	90,441	-0.02(-2.27%)
Nov 25, 2025	0.7400	0.7442	0.6713	0.7093	72,033	-0.03(-4.69%)
Nov 24, 2025	0.7713	0.7854	0.7000	0.7442	112,030	-0.08(-9.20%)
Nov 21, 2025	0.8674	0.8674	0.7411	0.8196	83,099	-0.05(-5.79%)
Nov 20, 2025	0.9000	0.9100	0.8321	0.8700	102,474	-0.02(-2.46%)
Nov 19, 2025	0.7996	0.9200	0.7700	0.8919	197,642	+0.05(+5.55%)
Nov 18, 2025	0.7800	0.8450	0.7750	0.8450	74,536	+0.03(+3.41%)
Nov 17, 2025	0.8083	0.8413	0.8016	0.8171	99,702	-0.05(-6.10%)
Nov 14, 2025	0.8989	0.9140	0.8607	0.8702	57,454	-0.05(-5.22%)
Nov 13, 2025	0.8200	0.9550	0.7800	0.9181	312,538	+0.04(+4.33%)
Nov 12, 2025	0.8170	0.9037	0.8100	0.8800	384,803	+0.04(+5.04%)
Nov 11, 2025	0.9200	0.9260	0.8100	0.8378	1,053,109	-0.21(-20.21%)
Nov 10, 2025	1.010	1.340	0.9110	1.050	76,067,808	+0.32(+43.38%)
Nov 07, 2025	0.8311	0.8311	0.6107	0.7323	171,170	-0.14(-15.65%)
Nov 06, 2025	0.8301	0.8849	0.7905	0.8682	53,730	-0.01(-0.78%)
Nov 05, 2025	0.8200	0.8900	0.7829	0.8750	194,911	+0.07(+8.24%)
Nov 04, 2025	0.8040	0.8500	0.7900	0.8084	9,565	-0.05(-6.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Integrated Media Technology Limited - Ordinary Shares (NQ:IMTE)

Historical Prices

Starting at $3.75/week.

Subscribe Today