Adlai Nortye Ltd. American Depositary Shares (ANL) Historical Stock Data

1.85 ↑0.01 (0.54%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ANL is down -1.10% a day on average. There have been 14 days where Adlai Nortye Ltd. American Depositary Shares closed green and 16 days where ANL closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	1.85	1.85	↑$0.00 (0.00%)	1.85	1.85	1.03K
2025-05-08	1.75	1.84	↑$0.09 (5.14%)	1.75	1.87	7.32K
2025-05-07	1.91	1.88	↓$0.03 (-1.64%)	1.10	1.95	26.16K
2025-05-06	2.03	2.03	↑$0.00 (0.00%)	2.03	2.03	257
2025-05-05	1.90	2.03	↑$0.13 (6.58%)	1.90	2.10	1.22K
2025-05-02	2.00	1.93	↓$0.07 (-3.50%)	1.93	2.09	8.59K
2025-05-01	2.00	2.00	↑$0.00 (0.00%)	2.00	2.00	374
2025-04-30	1.98	1.84	↓$0.14 (-7.07%)	1.84	2.00	3.80K
2025-04-29	2.00	1.98	↓$0.02 (-1.00%)	1.98	2.10	12.59K
2025-04-28	1.99	2.00	↑$0.01 (0.50%)	1.96	2.20	37.78K
2025-04-25	1.96	2.00	↑$0.04 (1.79%)	1.83	2.05	40.47K
2025-04-24	2.03	1.90	↓$0.13 (-6.40%)	1.90	2.03	35.44K
2025-04-23	2.00	2.00	↑$0.00 (0.00%)	2.00	2.07	9.21K
2025-04-22	2.12	2.00	↓$0.12 (-5.68%)	1.80	2.18	398.68K
2025-04-21	1.71	1.71	↑$0.00 (0.00%)	1.71	1.71	138
2025-04-17	1.90	1.71	↓$0.19 (-10.00%)	1.69	1.90	7.46K
2025-04-16	1.93	1.91	↓$0.02 (-1.04%)	1.91	2.16	1.63K
2025-04-15	2.09	2.09	↑$0.00 (0.00%)	2.09	2.09	149
2025-04-14	2.02	2.08	↑$0.06 (2.72%)	1.91	2.10	9.69K
2025-04-11	1.96	1.94	↓$0.02 (-1.02%)	1.82	2.09	8.28K
2025-04-10	1.89	1.89	↑$0.00 (0.00%)	1.89	1.89	674
2025-04-09	1.97	1.98	↑$0.01 (0.51%)	1.97	1.98	384
2025-04-08	1.85	1.85	↓$0.00 (-0.05%)	1.71	1.85	4.77K
2025-04-07	1.90	1.87	↓$0.03 (-1.66%)	1.83	1.94	1.93K
2025-04-04	2.03	2.01	↓$0.02 (-0.99%)	2.00	2.10	12.42K
2025-04-03	2.06	2.05	↓$0.01 (-0.48%)	2.05	2.12	4.06K
2025-04-02	2.14	2.09	↓$0.05 (-2.34%)	2.09	2.14	1.16K
2025-04-01	2.15	2.14	↓$0.01 (-0.47%)	2.14	2.20	1.93K
2025-03-31	1.99	2.01	↑$0.02 (1.01%)	1.99	2.01	1.21K
2025-03-28	2.11	1.94	↓$0.17 (-8.06%)	1.85	2.21	17.20K