Adlai Nortye Ltd. American Depositary Shares (ANL) Historical Stock Data
2.63 ↑0.02 (0.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ANL is down -0.33% a day on average. There have been 16 days where Adlai Nortye Ltd. American Depositary Shares closed green and 14 days where ANL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 2.89 | 2.63 | ↓$0.26 (-9.13%) | 2.62 | 2.90 | 2.50K |
| 2024-11-21 | 2.61 | 2.61 | ↑$0.00 (0.06%) | 2.61 | 2.77 | 1.77K |
| 2024-11-20 | 3.11 | 2.58 | ↓$0.53 (-17.04%) | 2.50 | 3.11 | 32.19K |
| 2024-11-19 | 2.97 | 3.00 | ↑$0.03 (1.01%) | 2.88 | 3.16 | 10.34K |
| 2024-11-18 | 3.28 | 2.95 | ↓$0.33 (-10.06%) | 2.90 | 3.38 | 6.96K |
| 2024-11-15 | 3.31 | 3.12 | ↓$0.19 (-5.74%) | 3.12 | 3.44 | 31.95K |
| 2024-11-14 | 3.16 | 3.27 | ↑$0.11 (3.48%) | 3.16 | 3.50 | 24.96K |
| 2024-11-13 | 3.25 | 3.15 | ↓$0.10 (-3.08%) | 2.88 | 3.37 | 38.61K |
| 2024-11-12 | 3.04 | 3.11 | ↑$0.07 (2.30%) | 2.89 | 3.43 | 25.23K |
| 2024-11-11 | 3.88 | 2.84 | ↓$1.04 (-26.80%) | 2.80 | 3.89 | 79.73K |
| 2024-11-08 | 2.62 | 3.54 | ↑$0.92 (35.11%) | 2.62 | 3.74 | 86.07K |
| 2024-11-07 | 2.41 | 2.52 | ↑$0.11 (4.56%) | 2.36 | 2.60 | 23.32K |
| 2024-11-06 | 2.00 | 2.32 | ↑$0.32 (16.00%) | 2.00 | 2.64 | 36.32K |
| 2024-11-05 | 2.16 | 2.27 | ↑$0.11 (5.09%) | 2.16 | 2.58 | 34.51K |
| 2024-11-04 | 2.10 | 2.03 | ↓$0.07 (-3.33%) | 2.03 | 2.11 | 4.28K |
| 2024-11-01 | 1.96 | 2.03 | ↑$0.07 (3.78%) | 1.96 | 2.14 | 25.77K |
| 2024-10-31 | 2.00 | 2.00 | ↑$0.00 (0.00%) | 2.00 | 2.00 | 243 |
| 2024-10-30 | 2.10 | 2.04 | ↓$0.06 (-2.86%) | 1.98 | 2.20 | 64.41K |
| 2024-10-29 | 2.11 | 1.97 | ↓$0.14 (-6.64%) | 1.96 | 2.11 | 22.19K |
| 2024-10-28 | 2.05 | 2.06 | ↑$0.01 (0.49%) | 2.04 | 2.18 | 5.75K |
| 2024-10-25 | 2.11 | 2.08 | ↓$0.03 (-1.64%) | 2.00 | 2.12 | 32.50K |
| 2024-10-24 | 2.01 | 2.09 | ↑$0.08 (3.84%) | 2.00 | 2.15 | 9.78K |
| 2024-10-23 | 1.93 | 2.00 | ↑$0.07 (3.63%) | 1.93 | 2.08 | 3.54K |
| 2024-10-22 | 1.86 | 2.01 | ↑$0.15 (8.06%) | 1.86 | 2.10 | 18.22K |
| 2024-10-21 | 2.09 | 1.95 | ↓$0.14 (-6.70%) | 1.95 | 2.09 | 15.04K |
| 2024-10-18 | 2.02 | 1.95 | ↓$0.07 (-3.47%) | 1.95 | 2.10 | 3.51K |
| 2024-10-17 | 1.95 | 1.95 | ↑$0.00 (0.00%) | 1.95 | 1.95 | 226 |
| 2024-10-16 | 1.98 | 1.95 | ↓$0.03 (-1.52%) | 1.95 | 2.05 | 8.90K |
| 2024-10-15 | 1.98 | 1.96 | ↓$0.02 (-1.01%) | 1.96 | 2.10 | 6.64K |
| 2024-10-14 | 1.93 | 1.96 | ↑$0.03 (1.55%) | 1.92 | 2.01 | 1.49K |
Create an account or log in to view more rows.
$ANL PT?
$ANL has just been halted from trading due to volatility.
$ANL upupup!
$ANL nice day!
$ANL has just been halted from trading due to volatility.
$ANL has just been halted from trading due to volatility.
$ANL time will come
$ANL has just been halted from trading due to volatility.
$ANL has just been halted from trading due to volatility.
$ANL has just been halted from trading due to volatility.