5 DAY PERFORMANCE
-3.20%
1 MONTH PERFORMANCE
-25.77%
3 MONTH PERFORMANCE
-3.97%
6 MONTH PERFORMANCE
-19.87%
YEAR-TO-DATE PERFORMANCE
-3.20%
1 YEAR PERFORMANCE
-59.80%
Integrated Media Technology Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.22 | $1.21 (-0.82%) | $1.22 | $1.19 | 4,202 | $4.15 M |
| 05/01/2025 | $1.20 | $1.21 (0.83%) | $1.22 | $1.18 | 12,600 | $4.15 M |
| 04/30/2025 | $1.24 | $1.18 (-4.84%) | $1.25 | $1.18 | 6,942 | $4.05 M |
| 04/29/2025 | $1.21 | $1.22 (0.83%) | $1.27 | $1.21 | 3,300 | $4.18 M |
| 04/28/2025 | $1.25 | $1.21 (-3.2%) | $1.26 | $1.21 | 11,900 | $4.15 M |
| 04/25/2025 | $1.29 | $1.25 (-3.1%) | $1.29 | $1.25 | 2,626 | $4.29 M |
| 04/24/2025 | $1.29 | $1.30 (0.78%) | $1.30 | $1.21 | 36,680 | $4.46 M |
| 04/23/2025 | $1.24 | $1.25 (0.81%) | $1.30 | $1.24 | 6,500 | $4.29 M |
| 04/22/2025 | $1.23 | $1.23 (0%) | $1.26 | $1.20 | 10,595 | $4.22 M |
| 04/21/2025 | $1.23 | $1.23 (0%) | $1.24 | $1.22 | 9,149 | $4.22 M |
| 04/17/2025 | $1.22 | $1.26 (3.28%) | $1.29 | $1.22 | 7,129 | $4.32 M |
| 04/16/2025 | $1.30 | $1.23 (-5.38%) | $1.31 | $1.20 | 49,319 | $4.22 M |
| 04/15/2025 | $1.31 | $1.34 (2.29%) | $1.35 | $1.30 | 24,400 | $4.60 M |
| 04/14/2025 | $1.33 | $1.31 (-1.5%) | $1.40 | $1.30 | 19,512 | $4.49 M |
| 04/11/2025 | $1.40 | $1.39 (-0.71%) | $1.42 | $1.29 | 66,430 | $4.77 M |
| 04/10/2025 | $1.45 | $1.43 (-1.38%) | $1.55 | $1.41 | 39,826 | $4.90 M |
| 04/09/2025 | $1.59 | $1.47 (-7.55%) | $1.67 | $1.40 | 83,900 | $5.04 M |
| 04/08/2025 | $1.65 | $1.51 (-8.48%) | $1.78 | $1.45 | 121,238 | $5.18 M |
| 04/07/2025 | $1.47 | $1.64 (11.56%) | $1.79 | $1.44 | 49,111 | $5.62 M |
| 04/04/2025 | $1.43 | $1.56 (9.09%) | $1.65 | $1.40 | 72,000 | $5.35 M |
| 04/03/2025 | $1.58 | $1.46 (-7.59%) | $1.58 | $1.40 | 91,922 | $5.01 M |
| 04/02/2025 | $1.62 | $1.63 (0.62%) | $1.76 | $1.60 | 70,247 | $5.59 M |
| 04/01/2025 | $1.64 | $1.67 (1.83%) | $1.82 | $1.64 | 174,102 | $5.73 M |
| 03/31/2025 | $1.61 | $1.63 (1.24%) | $1.67 | $1.47 | 154,700 | $5.59 M |
| 03/28/2025 | $1.85 | $1.72 (-7.03%) | $1.97 | $1.63 | 242,600 | $5.90 M |
| 03/27/2025 | $1.90 | $1.86 (-2.11%) | $2.54 | $1.85 | 1.20 M | $6.38 M |
| 03/26/2025 | $1.85 | $1.93 (4.32%) | $3.17 | $1.67 | 14.45 M | $6.62 M |
| 03/25/2025 | $1.55 | $1.89 (21.94%) | $2.00 | $1.44 | 4.93 M | $6.48 M |
| 03/24/2025 | $1.26 | $2.10 (66.67%) | $2.23 | $1.03 | 108.14 M | $7.20 M |
| 03/21/2025 | $0.93 | $0.54 (-42.09%) | $0.94 | $0.51 | 1.40 M | $1.85 M |
| 03/20/2025 | $0.93 | $0.94 (0.58%) | $1.01 | $0.92 | 9,400 | $3.22 M |
| 03/19/2025 | $1.00 | $1.01 (1%) | $1.01 | $0.98 | 10,900 | $3.46 M |
| 03/18/2025 | $1.11 | $1.01 (-9.01%) | $1.11 | $1.00 | 12,800 | $3.46 M |
| 03/17/2025 | $1.03 | $1.04 (0.97%) | $1.07 | $1.01 | 10,233 | $3.57 M |
| 03/14/2025 | $1.04 | $1.04 (0%) | $1.04 | $1.04 | 2,700 | $3.57 M |
| 03/13/2025 | $1.03 | $1.09 (5.83%) | $1.10 | $1.02 | 2,410 | $3.74 M |
| 03/12/2025 | $1.03 | $1.06 (2.91%) | $1.06 | $1.03 | 1,505 | $3.64 M |
| 03/11/2025 | $1.10 | $1.03 (-6.36%) | $1.10 | $1.01 | 7,339 | $3.53 M |
| 03/10/2025 | $1.11 | $1.11 (0%) | $1.15 | $1.05 | 10,510 | $3.81 M |
| 03/07/2025 | $1.10 | $1.18 (7.27%) | $1.18 | $1.10 | 4,300 | $4.05 M |
| 03/06/2025 | $1.20 | $1.14 (-5%) | $1.20 | $1.14 | 2,956 | $3.91 M |
| 03/05/2025 | $1.10 | $1.13 (2.73%) | $1.19 | $1.10 | 8,215 | $3.88 M |
| 03/04/2025 | $1.15 | $1.10 (-4.35%) | $1.17 | $1.10 | 8,836 | $3.77 M |
| 03/03/2025 | $1.22 | $1.15 (-5.74%) | $1.23 | $1.15 | 2,400 | $3.94 M |
| 02/28/2025 | $1.19 | $1.21 (1.68%) | $1.21 | $1.19 | 2,900 | $4.15 M |
| 02/27/2025 | $1.16 | $1.18 (1.72%) | $1.21 | $1.16 | 5,552 | $4.05 M |
| 02/26/2025 | $1.14 | $1.16 (1.75%) | $1.20 | $1.14 | 4,037 | $3.98 M |
| 02/25/2025 | $1.22 | $1.23 (0.82%) | $1.25 | $1.11 | 17,383 | $4.22 M |
| 02/24/2025 | $1.27 | $1.23 (-3.15%) | $1.27 | $1.23 | 1,145 | $4.22 M |
| 02/21/2025 | $1.25 | $1.26 (0.8%) | $1.28 | $1.21 | 6,600 | $4.32 M |
| 02/20/2025 | $1.30 | $1.28 (-1.54%) | $1.30 | $1.28 | 1,870 | $4.39 M |
| 02/19/2025 | $1.21 | $1.24 (2.48%) | $1.28 | $1.21 | 1,000 | $4.25 M |
| 02/18/2025 | $1.26 | $1.23 (-2.38%) | $1.30 | $1.22 | 12,165 | $4.22 M |
| 02/14/2025 | $1.26 | $1.26 (0%) | $1.26 | $1.26 | 500 | $4.32 M |
| 02/13/2025 | $1.26 | $1.27 (0.79%) | $1.27 | $1.26 | 2,900 | $4.36 M |
| 02/12/2025 | $1.33 | $1.24 (-6.77%) | $1.33 | $1.24 | 2,903 | $4.25 M |
| 02/11/2025 | $1.26 | $1.25 (-0.79%) | $1.26 | $1.25 | 1,631 | $4.29 M |
| 02/10/2025 | $1.27 | $1.27 (0%) | $1.29 | $1.25 | 4,333 | $4.36 M |
| 02/07/2025 | $1.29 | $1.29 (0%) | $1.29 | $1.29 | 610 | $4.42 M |
| 02/06/2025 | $1.30 | $1.33 (2.31%) | $1.35 | $1.23 | 13,111 | $4.56 M |
| 02/05/2025 | $1.17 | $1.30 (11.11%) | $1.48 | $1.17 | 15,805 | $4.46 M |
| 02/04/2025 | $1.18 | $1.26 (6.78%) | $1.32 | $1.18 | 7,500 | $4.32 M |
| 02/03/2025 | $1.21 | $1.23 (1.65%) | $1.26 | $1.20 | 11,802 | $4.22 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
