MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
IMTE — Integrated Media Technology Limited Ordinary Shares
NasdaqIntegrated Media Technology Limited Ordinary Shares
$0.45
-0.00(-0.47%)
- O
- 0.46
- H
- 0.49
- L
- 0.44
- V
- 29.81K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$0.45
Period Return-64.14%
Period High$1.54
Period Low$0.40
Avg Daily Volume574.2K
Total Trading Days365
IMTE — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $0.46 | $0.49 | $0.44 | $0.45 | $-0.00 | -0.47% | 29,808 | $0.46 | $0.44 $0.49 |
| Oct 2, 2026 | $0.47 | $0.47 | $0.45 | $0.45 | $-0.01 | -3.18% | 3,764 | $0.47 | $0.45 $0.47 |
| Oct 1, 2026 | $0.47 | $0.48 | $0.45 | $0.47 | +$0.01 | +2.90% | 9,857 | $0.46 | $0.45 $0.48 |
| Sep 30, 2026 | $0.50 | $0.50 | $0.45 | $0.45 | $-0.04 | -8.00% | 24,443 | $0.47 | $0.45 $0.50 |
| Sep 29, 2026 | $0.50 | $0.50 | $0.48 | $0.49 | +$0.01 | +2.35% | 9,607 | $0.50 | $0.48 $0.50 |
| Sep 28, 2026 | $0.48 | $0.50 | $0.47 | $0.48 | $-0.02 | -4.00% | 4,332 | $0.48 | $0.47 $0.50 |
| Sep 25, 2026 | $0.49 | $0.50 | $0.49 | $0.50 | +$0.01 | +2.71% | 1,087 | $0.50 | $0.49 $0.50 |
| Sep 24, 2026 | $0.49 | $0.49 | $0.48 | $0.49 | $-0.02 | -3.98% | 6,715 | $0.49 | $0.48 $0.49 |
| Sep 23, 2026 | $0.47 | $0.51 | $0.47 | $0.51 | $-0.00 | -0.10% | 11,555 | $0.48 | $0.47 $0.51 |
| Sep 22, 2026 | $0.48 | $0.51 | $0.48 | $0.51 | +$0.01 | +2.57% | 3,502 | $0.50 | $0.48 $0.51 |
| Sep 21, 2026 | $0.51 | $0.51 | $0.49 | $0.49 | $-0.02 | -3.36% | 6,731 | $0.49 | $0.49 $0.51 |
| Sep 18, 2026 | $0.50 | $0.52 | $0.48 | $0.51 | $-0.01 | -1.04% | 13,266 | $0.50 | $0.48 $0.52 |
| Sep 17, 2026 | $0.52 | $0.53 | $0.51 | $0.52 | $-0.00 | -0.88% | 11,680 | $0.51 | $0.51 $0.53 |
| Sep 16, 2026 | $0.51 | $0.53 | $0.47 | $0.52 | +$0.01 | +0.99% | 183,841 | $0.52 | $0.47 $0.53 |
| Sep 15, 2026 | $0.44 | $0.66 | $0.43 | $0.52 | +$0.06 | +14.23% | 2,222,868 | $0.52 | $0.43 $0.66 |
| Sep 14, 2026 | $0.45 | $0.47 | $0.45 | $0.45 | $-0.01 | -2.25% | 8,912 | $0.46 | $0.45 $0.47 |
| Sep 11, 2026 | $0.47 | $0.47 | $0.45 | $0.46 | $-0.00 | -0.28% | 3,321 | $0.46 | $0.45 $0.47 |
| Sep 10, 2026 | $0.45 | $0.46 | $0.45 | $0.46 | +$0.01 | +2.25% | 1,448 | $0.46 | $0.45 $0.46 |
| Sep 9, 2026 | $0.47 | $0.48 | $0.45 | $0.45 | $-0.00 | -0.02% | 12,754 | $0.46 | $0.45 $0.48 |
| Sep 8, 2026 | $0.48 | $0.48 | $0.45 | $0.45 | $-0.01 | -2.37% | 5,785 | $0.46 | $0.45 $0.48 |
| Sep 4, 2026 | $0.45 | $0.47 | $0.45 | $0.47 | +$0.00 | +0.85% | 8,196 | $0.46 | $0.45 $0.47 |
| Sep 3, 2026 | $0.47 | $0.50 | $0.45 | $0.46 | $-0.02 | -3.15% | 35,570 | $0.46 | $0.45 $0.50 |
| Sep 2, 2026 | $0.48 | $0.48 | $0.47 | $0.48 | $-0.01 | -1.47% | 7,418 | $0.47 | $0.47 $0.48 |
| Sep 1, 2026 | $0.50 | $0.50 | $0.46 | $0.48 | $-0.01 | -1.13% | 1,250 | $0.48 | $0.46 $0.50 |
| Aug 31, 2026 | $0.48 | $0.49 | $0.46 | $0.49 | +$0.03 | +7.41% | 18,221 | $0.48 | $0.46 $0.49 |
| Aug 28, 2026 | $0.47 | $0.47 | $0.45 | $0.46 | $-0.03 | -5.99% | 6,637 | $0.46 | $0.45 $0.47 |
| Aug 27, 2026 | $0.52 | $0.52 | $0.47 | $0.48 | +$0.01 | +2.76% | 26,859 | $0.49 | $0.47 $0.52 |
| Aug 26, 2026 | $0.46 | $0.47 | $0.46 | $0.47 | $-0.00 | -0.15% | 3,703 | $0.47 | $0.46 $0.47 |
| Aug 25, 2026 | $0.52 | $0.52 | $0.46 | $0.47 | $-0.03 | -5.66% | 26,689 | $0.48 | $0.46 $0.52 |
| Aug 24, 2026 | $0.47 | $0.50 | $0.47 | $0.50 | $-0.01 | -1.96% | 15,124 | $0.49 | $0.47 $0.50 |