Integrated Media Technology Limited - Ordinary Shares (IMTE)

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

Date Range:

2025-09-14 - 2025-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	0.78	0.80	0.75	0.76	55,530	0.76
12/11/2025	0.76	0.82	0.76	0.82	26,470	0.82
12/10/2025	0.83	0.84	0.75	0.82	45,133	0.82
12/09/2025	0.80	0.87	0.76	0.86	145,845	0.86
12/08/2025	0.74	0.80	0.74	0.80	83,149	0.80
12/05/2025	0.72	0.77	0.72	0.76	52,606	0.76
12/04/2025	0.72	0.76	0.70	0.74	96,513	0.74
12/03/2025	0.71	0.74	0.70	0.72	54,150	0.72
12/02/2025	0.69	0.74	0.67	0.74	127,623	0.74
12/01/2025	0.71	0.79	0.66	0.70	853,182	0.70
11/28/2025	0.70	0.72	0.69	0.71	32,357	0.71
11/26/2025	0.69	0.70	0.67	0.69	90,441	0.69
11/25/2025	0.74	0.74	0.67	0.71	72,033	0.71
11/24/2025	0.77	0.79	0.70	0.74	112,030	0.74
11/21/2025	0.87	0.87	0.74	0.82	83,099	0.82
11/20/2025	0.90	0.91	0.83	0.87	102,474	0.87
11/19/2025	0.80	0.92	0.77	0.89	197,642	0.89
11/18/2025	0.78	0.84	0.78	0.84	74,536	0.84
11/17/2025	0.81	0.84	0.80	0.82	99,702	0.82
11/14/2025	0.90	0.91	0.86	0.87	57,454	0.87
11/13/2025	0.82	0.95	0.78	0.92	312,538	0.92
11/12/2025	0.82	0.90	0.81	0.88	384,803	0.88
11/11/2025	0.92	0.93	0.81	0.84	1,053,109	0.84
11/10/2025	1.01	1.34	0.91	1.05	76,067,806	1.05
11/07/2025	0.83	0.83	0.61	0.73	171,170	0.73
11/06/2025	0.83	0.88	0.79	0.87	53,730	0.87
11/05/2025	0.82	0.89	0.78	0.88	194,911	0.88
11/04/2025	0.80	0.85	0.79	0.81	9,565	0.81
11/03/2025	0.87	0.87	0.82	0.86	20,399	0.86
10/31/2025	0.90	1.01	0.76	0.86	83,123	0.86
10/30/2025	0.95	0.96	0.87	0.92	59,306	0.92
10/29/2025	1.00	1.05	0.95	0.95	80,227	0.95
10/28/2025	0.99	1.05	0.95	1.03	59,048	1.03
10/27/2025	0.95	0.98	0.88	0.98	162,565	0.98
10/24/2025	0.93	0.97	0.86	0.92	107,360	0.92
10/23/2025	0.97	0.97	0.93	0.94	56,782	0.94
10/22/2025	0.98	0.99	0.96	0.96	13,627	0.96
10/21/2025	1.02	1.02	0.99	0.99	12,177	0.99
10/20/2025	0.97	1.02	0.97	1.02	14,746	1.02
10/17/2025	1.00	1.00	0.97	0.98	25,880	0.98
10/16/2025	1.05	1.06	0.99	1.00	36,621	1.00
10/15/2025	1.06	1.07	1.01	1.04	44,919	1.04
10/14/2025	1.04	1.08	1.03	1.05	45,472	1.05
10/13/2025	1.07	1.07	1.03	1.04	15,863	1.04
10/10/2025	1.12	1.12	1.04	1.04	12,963	1.04
10/09/2025	1.09	1.14	1.09	1.11	30,738	1.11
10/08/2025	1.12	1.20	1.08	1.16	150,809	1.16
10/07/2025	1.18	1.18	1.09	1.10	16,632	1.10
10/06/2025	1.14	1.14	1.11	1.14	24,018	1.14
10/03/2025	1.11	1.17	1.11	1.12	27,229	1.12
10/02/2025	1.25	1.25	1.10	1.13	142,922	1.13
10/01/2025	0.98	1.29	0.97	1.24	852,389	1.24
9/30/2025	1.02	1.02	0.96	1.00	32,120	1.00
9/29/2025	1.11	1.11	0.98	1.02	32,078	1.02
9/26/2025	1.08	1.10	1.02	1.04	17,558	1.04
9/25/2025	1.07	1.11	1.05	1.09	26,684	1.09
9/24/2025	1.18	1.22	1.08	1.08	24,687	1.08
9/23/2025	1.13	1.15	1.10	1.14	60,330	1.14
9/22/2025	1.22	1.22	1.13	1.13	61,126	1.13
9/19/2025	1.10	1.38	1.10	1.22	388,054	1.22
9/18/2025	1.09	1.16	1.00	1.11	157,717	1.11
9/17/2025	1.01	1.08	0.99	1.06	264,592	1.06
9/16/2025	1.16	1.22	0.93	1.08	21,042,468	1.08
9/15/2025	1.17	1.17	1.08	1.08	50,405	1.08