NASDAQ:IMTE | Historical Stock Price | Integrated Media Technology Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-08-11 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.40$1.56$6.06$23.45$90.83$351.752017-08-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$39.00$39.0054,870——
2020-12-30$41.50$41.5055,970——
2020-12-29$44.10$44.10533,080——
2020-12-28$39.50$39.5051,560——
2020-12-24$39.60$39.601,520——
2020-12-23$40.40$40.407,380——
2020-12-22$40.40$40.404,530——
2020-12-21$41.00$41.0015,990——
2020-12-18$40.50$40.503,560——
2020-12-17$39.10$39.1036,490——
2020-12-16$39.00$39.00870——
2020-12-15$39.70$39.703,320——
2020-12-14$40.00$40.006,070——
2020-12-11$41.50$41.502,160——
2020-12-10$42.00$42.003,320——
2020-12-09$41.80$41.8010,350——
2020-12-08$43.40$43.4028,610——
2020-12-07$42.30$42.301,590——
2020-12-04$41.90$41.901,310——
2020-12-03$41.70$41.701,220——
2020-12-02$42.30$42.303,230——
2020-12-01$44.90$44.903,660——
2020-11-30$46.00$46.003,160——
2020-11-27$43.70$43.703,790——
2020-11-25$45.50$45.5010,740——
2020-11-24$46.60$46.605,240——
2020-11-23$46.70$46.7010,060——
2020-11-20$50.70$50.7071,960——
2020-11-19$43.90$43.9012,550——
2020-11-18$43.00$43.003,340——
2020-11-17$42.20$42.201,020——
2020-11-16$42.90$42.902,570——
2020-11-13$41.50$41.501,300——
2020-11-12$42.90$42.901,440——
2020-11-11$42.95$42.95610——
2020-11-10$42.00$42.004,160——
2020-11-09$40.40$40.402,280——
2020-11-06$41.90$41.904,490——
2020-11-05$46.10$46.1018,580——
2020-11-04$41.40$41.401,700——
2020-11-03$40.00$40.001,530——
2020-11-02$38.80$38.801,900——
2020-10-30$38.10$38.10950——
2020-10-29$39.90$39.903,200——
2020-10-28$39.70$39.706,830——
2020-10-27$41.20$41.204,860——
2020-10-26$44.20$44.2014,930——
2020-10-23$48.25$48.2526,920——
2020-10-22$44.50$44.507,040——
2020-10-21$40.10$40.101,800——
2020-10-20$39.30$39.305,950——
2020-10-19$40.10$40.1013,070——
2020-10-16$45.50$45.5046,840——
2020-10-15$38.30$38.302,040——
2020-10-14$37.90$37.90560——
2020-10-13$38.50$38.50580——
2020-10-12$38.47$38.475,140——
2020-10-09$38.40$38.40990——
2020-10-08$38.20$38.205,180——
2020-10-07$42.00$42.0046,340——
2020-10-06$39.90$39.90550——
2020-10-05$38.20$38.20670——
2020-10-02$37.40$37.402,770——
2020-10-01$37.30$37.301,630——
2020-09-30$37.60$37.607,220——
2020-09-29$36.10$36.102,610——
2020-09-28$37.55$37.551,640——
2020-09-25$38.00$38.00630——
2020-09-24$37.80$37.801,870——
2020-09-23$36.00$36.003,450——
2020-09-22$39.50$39.50360——
2020-09-21$38.00$38.002,010——
2020-09-18$39.40$39.403,120——
2020-09-17$37.50$37.504,700——
2020-09-16$37.46$37.461,440——
2020-09-15$36.70$36.70990——
2020-09-14$36.70$36.70940——
2020-09-11$36.50$36.50270——
2020-09-10$36.50$36.501,540——
2020-09-09$36.40$36.402,000——
2020-09-08$36.10$36.101,960——
2020-09-04$38.80$38.801,550——
2020-09-03$39.90$39.902,370——
2020-09-02$39.80$39.801,760——
2020-09-01$39.00$39.0010,730——
2020-08-31$34.70$34.701,000——
2020-08-28$34.60$34.60930——
2020-08-27$36.10$36.104,260——
2020-08-26$35.00$35.00580——
2020-08-25$33.60$33.60890——
2020-08-24$33.50$33.502,890——
2020-08-21$35.30$35.301,190——
2020-08-20$35.20$35.201,740——
2020-08-19$35.20$35.201,310——
2020-08-18$36.70$36.702,030——
2020-08-17$37.80$37.801,280——
2020-08-14$37.30$37.302,300——
2020-08-13$38.10$38.103,820——
2020-08-12$41.40$41.404,840——
2020-08-11$38.30$38.306,460——
2020-08-10$40.10$40.103,270——
2020-08-07$40.10$40.1014,360——
2020-08-06$46.40$46.4029,080——
2020-08-05$38.69$38.692,160——
2020-08-04$36.80$36.804,360——
2020-08-03$34.90$34.90860——
2020-07-31$34.90$34.902,880——
2020-07-30$35.90$35.905,790——
2020-07-29$35.10$35.101,030——
2020-07-28$35.20$35.20610——
2020-07-27$35.30$35.301,260——
2020-07-24$35.20$35.202,050——
2020-07-23$36.00$36.002,410——
2020-07-22$37.70$37.703,480——
2020-07-21$35.50$35.501,710——
2020-07-20$36.30$36.302,570——
2020-07-17$36.40$36.402,640——
2020-07-16$37.60$37.6021,880——
2020-07-15$35.40$35.401,820——
2020-07-14$34.70$34.701,270——
2020-07-13$34.70$34.703,530——
2020-07-10$36.10$36.102,280——
2020-07-09$37.60$37.601,520——
2020-07-08$38.30$38.302,540——
2020-07-07$38.20$38.201,680——
2020-07-06$37.60$37.604,720——
2020-07-02$37.60$37.605,340——
2020-07-01$37.20$37.204,760——
2020-06-30$36.90$36.909,290——
2020-06-29$35.00$35.009,560——
2020-06-26$38.50$38.506,660——
2020-06-25$43.40$43.408,400——
2020-06-24$39.00$39.0011,340——
2020-06-23$46.30$46.308,940——
2020-06-22$48.80$48.807,450——
2020-06-19$52.50$52.5020,720——
2020-06-18$59.50$59.5046,070——
2020-06-17$55.00$55.00457,550——
2020-06-16$44.00$44.0068,010——
2020-06-15$41.40$41.4036,060——
2020-06-12$38.59$38.5911,970——
2020-06-11$34.80$34.8017,640——
2020-06-10$38.00$38.0036,480——
2020-06-09$35.70$35.703,750——
2020-06-08$35.10$35.105,410——
2020-06-05$34.80$34.8019,070——
2020-06-04$39.40$39.4039,320——
2020-06-03$35.90$35.9024,890——
2020-06-02$35.00$35.0014,290——
2020-06-01$36.50$36.505,690——
2020-05-29$36.00$36.00930——
2020-05-28$37.10$37.1011,290——
2020-05-27$37.55$37.559,030——
2020-05-26$35.70$35.702,940——
2020-05-22$33.61$33.611,010——
2020-05-21$34.10$34.103,130——
2020-05-20$35.20$35.203,730——
2020-05-19$33.90$33.902,910——
2020-05-18$35.25$35.253,690——
2020-05-15$32.10$32.105,920——
2020-05-14$35.10$35.109,160——
2020-05-13$33.85$33.8517,220——
2020-05-12$31.53$31.53590——
2020-05-11$32.75$32.751,240——
2020-05-08$34.00$34.001,010——
2020-05-07$33.40$33.405,250——
2020-05-06$33.50$33.5014,580——
2020-05-05$36.10$36.1010,850——
2020-05-04$31.40$31.402,350——
2020-05-01$31.20$31.20470——
2020-04-30$33.40$33.40400——
2020-04-29$33.30$33.302,220——
2020-04-28$33.34$33.341,330——
2020-04-27$34.30$34.301,720——
2020-04-24$34.50$34.501,130——
2020-04-23$38.30$38.301,010——
2020-04-22$39.47$39.477,800——
2020-04-21$45.40$45.4010,040——
2020-04-20$35.00$35.00250——
2020-04-17$34.90$34.90510——
2020-04-16$35.20$35.20190——
2020-04-15$35.10$35.10250——
2020-04-14$34.20$34.201,050——
2020-04-13$35.00$35.00240——
2020-04-09$33.50$33.50240——
2020-04-08$33.80$33.80180——
2020-04-07$32.75$32.751,660——
2020-04-06$35.80$35.80590——
2020-04-03$36.70$36.70850——
2020-04-02$35.24$35.241,360——
2020-04-01$30.00$30.00910——
2020-03-31$31.64$31.643,560——
2020-03-30$29.70$29.70610——
2020-03-27$33.00$33.004,930——
2020-03-26$28.60$28.60990——
2020-03-25$31.60$31.601,780——
2020-03-24$28.92$28.922,140——
2020-03-23$29.50$29.501,440——
2020-03-20$26.90$26.90830——
2020-03-19$31.40$31.405,840——
2020-03-18$31.00$31.00190——
2020-03-17$33.83$33.83140——
2020-03-16$34.40$34.40500——
2020-03-13$38.43$38.43470——
2020-03-12$35.70$35.70410——
2020-03-11$41.50$41.501,470——
2020-03-10$44.53$44.53570——
2020-03-09$43.60$43.60710——
2020-03-06$48.67$48.67370——
2020-03-05$48.50$48.50380——
2020-03-04$51.77$51.77460——
2020-03-03$50.40$50.40330——
2020-03-02$50.17$50.17220——
2020-02-28$50.80$50.801,250——
2020-02-27$51.45$51.451,520——
2020-02-26$59.08$59.08870——
2020-02-25$61.00$61.001,050——
2020-02-24$62.74$62.74240——
2020-02-21$64.67$64.6740——
2020-02-20$65.17$65.1770——
2020-02-19$64.00$64.00170——
2020-02-18$62.01$62.01880——
2020-02-14$66.00$66.001,630——
2020-02-13$76.80$76.801,170——
2020-02-12$78.28$78.28140——
2020-02-11$79.96$79.9620——
2020-02-10$78.54$78.54580——
2020-02-07$79.50$79.501,110——
2020-02-06$77.20$77.200——
2020-02-05$77.20$77.20190——
2020-02-04$74.47$74.47530——
2020-02-03$79.96$79.96400——
2020-01-31$84.75$84.750——
2020-01-30$84.75$84.7560——
2020-01-29$83.83$83.830——
2020-01-28$83.83$83.8320——
2020-01-27$83.17$83.17150——
2020-01-24$79.47$79.47720——
2020-01-23$87.77$87.77140——
2020-01-22$87.77$87.771,000——
2020-01-21$87.30$87.30160——
2020-01-17$91.95$91.95510——
2020-01-16$89.85$89.852,350——
2020-01-15$96.52$96.52680——
2020-01-14$92.36$92.36550——
2020-01-13$89.37$89.37260——
2020-01-10$90.00$90.002,000——
2020-01-09$90.94$90.94250——
2020-01-08$84.80$84.803,050——
2020-01-07$86.68$86.68650——
2020-01-06$91.09$91.09320——
2020-01-03$91.20$91.2050——
2020-01-02$93.56$93.5680——