-
5 DAY PERFORMANCE
-3.97% -
1 MONTH PERFORMANCE
+18.85% -
3 MONTH PERFORMANCE
-7.05% -
6 MONTH PERFORMANCE
-41.53% -
YEAR-TO-DATE PERFORMANCE
-46.49% -
1 YEAR PERFORMANCE
-65.80%
Integrated Media Technology Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $1.53 | $1.45 (-5.22%) | $1.69 | $1.41 | 20,253 | $3.24 M |
| 11/07/2024 | $1.57 | $1.46 (-7.01%) | $1.90 | $1.45 | 48,923 | $3.24 M |
| 11/06/2024 | $1.39 | $1.46 (5.04%) | $1.57 | $1.25 | 60,834 | $3.24 M |
| 11/05/2024 | $1.44 | $1.38 (-4.17%) | $1.44 | $1.25 | 22,011 | $3.06 M |
| 11/04/2024 | $1.45 | $1.42 (-2.07%) | $1.49 | $1.35 | 19,921 | $3.15 M |
| 11/01/2024 | $1.59 | $1.51 (-5.03%) | $1.71 | $1.50 | 27,439 | $3.35 M |
| 10/31/2024 | $1.89 | $1.73 (-8.47%) | $2.00 | $1.50 | 177,415 | $3.84 M |
| 10/30/2024 | $2.18 | $2.08 (-4.59%) | $2.36 | $1.90 | 374,345 | $4.62 M |
| 10/29/2024 | $1.89 | $1.98 (4.76%) | $2.45 | $1.83 | 613,500 | $4.39 M |
| 10/28/2024 | $1.80 | $1.81 (0.56%) | $1.87 | $1.65 | 76,900 | $4.02 M |
| 10/25/2024 | $1.64 | $1.68 (2.44%) | $1.78 | $1.56 | 77,178 | $3.73 M |
| 10/24/2024 | $1.30 | $1.54 (18.46%) | $1.65 | $1.16 | 259,700 | $3.42 M |
| 10/23/2024 | $1.13 | $1.23 (8.85%) | $1.23 | $1.13 | 3,221 | $2.73 M |
| 10/22/2024 | $1.24 | $1.20 (-3.23%) | $1.24 | $1.18 | 4,300 | $2.66 M |
| 10/21/2024 | $1.28 | $1.23 (-3.91%) | $1.28 | $1.23 | 2,646 | $2.73 M |
| 10/18/2024 | $1.26 | $1.23 (-2.38%) | $1.32 | $1.23 | 3,800 | $2.55 M |
| 10/17/2024 | $1.24 | $1.18 (-4.84%) | $1.27 | $1.18 | 5,000 | $2.45 M |
| 10/16/2024 | $1.06 | $1.20 (13.21%) | $1.20 | $1.06 | 3,945 | $2.49 M |
| 10/15/2024 | $1.22 | $1.10 (-9.84%) | $1.22 | $1.06 | 18,533 | $2.28 M |
| 10/14/2024 | $1.24 | $1.23 (-0.81%) | $1.24 | $1.23 | 427 | $2.55 M |
| 10/11/2024 | $1.17 | $1.24 (5.98%) | $1.24 | $1.17 | 2,700 | $2.58 M |
| 10/10/2024 | $1.19 | $1.24 (4.2%) | $1.38 | $1.19 | 1,000 | $2.58 M |
| 10/09/2024 | $1.22 | $1.21 (-0.82%) | $1.22 | $1.21 | 800 | $2.51 M |
| 10/08/2024 | $1.29 | $1.22 (-5.43%) | $1.29 | $1.21 | 3,006 | $2.53 M |
| 10/07/2024 | $1.21 | $1.38 (14.05%) | $1.38 | $1.21 | 8,202 | $2.87 M |
| 10/04/2024 | $1.24 | $1.22 (-1.61%) | $1.24 | $1.21 | 1,000 | $2.53 M |
| 10/03/2024 | $1.18 | $1.25 (5.93%) | $1.25 | $1.15 | 3,336 | $2.60 M |
| 10/02/2024 | $1.18 | $1.18 (0%) | $1.18 | $1.18 | 0 | $2.45 M |
| 10/01/2024 | $1.23 | $1.18 (-4.07%) | $1.25 | $1.17 | 4,200 | $2.45 M |
| 09/30/2024 | $1.22 | $1.23 (0.82%) | $1.36 | $1.22 | 14,171 | $2.55 M |
| 09/27/2024 | $1.24 | $1.24 (0%) | $1.24 | $1.20 | 1,621 | $2.58 M |
| 09/26/2024 | $1.25 | $1.24 (-0.8%) | $1.27 | $1.24 | 3,314 | $2.58 M |
| 09/25/2024 | $1.20 | $1.20 (0%) | $1.20 | $1.19 | 3,300 | $2.49 M |
| 09/24/2024 | $1.25 | $1.27 (1.6%) | $1.27 | $1.10 | 4,400 | $2.64 M |
| 09/23/2024 | $1.26 | $1.25 (-0.79%) | $1.26 | $1.25 | 1,120 | $2.60 M |
| 09/20/2024 | $1.34 | $1.34 (0%) | $1.34 | $1.34 | 0 | $2.78 M |
| 09/19/2024 | $1.39 | $1.34 (-3.6%) | $1.39 | $1.25 | 2,748 | $2.78 M |
| 09/18/2024 | $1.48 | $1.27 (-14.19%) | $1.52 | $1.27 | 14,591 | $2.64 M |
| 09/17/2024 | $1.44 | $1.31 (-9.03%) | $1.44 | $1.31 | 7,400 | $2.72 M |
| 09/16/2024 | $1.49 | $1.41 (-5.37%) | $1.49 | $1.39 | 2,708 | $2.93 M |
| 09/13/2024 | $1.35 | $1.35 (0%) | $1.35 | $1.28 | 1,300 | $2.80 M |
| 09/12/2024 | $1.40 | $1.37 (-2.14%) | $1.42 | $1.25 | 5,039 | $2.85 M |
| 09/11/2024 | $1.38 | $1.43 (3.62%) | $1.43 | $1.35 | 1,400 | $2.97 M |
| 09/10/2024 | $1.39 | $1.39 (0%) | $1.39 | $1.39 | 800 | $2.89 M |
| 09/09/2024 | $1.35 | $1.46 (8.15%) | $1.46 | $1.35 | 600 | $3.03 M |
| 09/06/2024 | $1.44 | $1.40 (-2.78%) | $1.44 | $1.37 | 1,600 | $2.91 M |
| 09/05/2024 | $1.39 | $1.39 (0%) | $1.39 | $1.39 | 700 | $2.89 M |
| 09/04/2024 | $1.39 | $1.39 (0%) | $1.39 | $1.39 | 435 | $2.89 M |
| 09/03/2024 | $1.45 | $1.45 (0%) | $1.45 | $1.45 | 0 | $3.01 M |
| 08/30/2024 | $1.45 | $1.45 (0%) | $1.45 | $1.45 | 600 | $3.01 M |
| 08/29/2024 | $1.45 | $1.45 (0%) | $1.45 | $1.45 | 0 | $3.01 M |
| 08/28/2024 | $1.49 | $1.45 (-2.68%) | $1.49 | $1.44 | 849 | $3.01 M |
| 08/27/2024 | $1.67 | $1.44 (-13.77%) | $1.67 | $1.31 | 10,900 | $2.99 M |
| 08/26/2024 | $1.73 | $1.66 (-4.05%) | $1.73 | $1.57 | 7,200 | $3.45 M |
| 08/23/2024 | $1.51 | $1.47 (-2.65%) | $1.51 | $1.47 | 1,320 | $3.05 M |
| 08/22/2024 | $1.57 | $1.52 (-3.18%) | $1.57 | $1.52 | 1,113 | $3.16 M |
| 08/21/2024 | $1.49 | $1.48 (-0.67%) | $1.50 | $1.48 | 1,600 | $3.07 M |
| 08/20/2024 | $1.46 | $1.46 (0%) | $1.46 | $1.46 | 907 | $3.03 M |
| 08/19/2024 | $1.42 | $1.46 (2.82%) | $1.49 | $1.40 | 1,800 | $3.03 M |
| 08/16/2024 | $1.49 | $1.42 (-4.7%) | $1.49 | $1.42 | 1,516 | $2.95 M |
| 08/15/2024 | $1.41 | $1.43 (1.42%) | $1.50 | $1.41 | 2,700 | $2.97 M |
| 08/14/2024 | $1.45 | $1.48 (2.07%) | $1.48 | $1.41 | 700 | $3.07 M |
| 08/13/2024 | $1.40 | $1.40 (0%) | $1.46 | $1.40 | 1,338 | $2.91 M |
| 08/12/2024 | $1.47 | $1.43 (-2.72%) | $1.47 | $1.40 | 1,800 | $2.97 M |
| 08/09/2024 | $1.50 | $1.40 (-6.67%) | $1.57 | $1.40 | 3,403 | $2.91 M |
| 08/08/2024 | $1.54 | $1.56 (1.3%) | $1.65 | $1.54 | 3,100 | $3.24 M |