Adlai Nortye Ltd. American Depositary Shares (ANL) Historical Stock Data
1.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ANL is down -0.42% a day on average. There have been 17 days where Adlai Nortye Ltd. American Depositary Shares closed green and 13 days where ANL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 1.36 | 1.38 | ↑$0.02 (1.85%) | 1.31 | 1.41 | 46.36K |
| 2025-12-11 | 1.22 | 1.28 | ↑$0.06 (4.92%) | 1.22 | 1.39 | 46.37K |
| 2025-12-10 | 1.12 | 1.20 | ↑$0.08 (7.14%) | 1.12 | 1.27 | 111.90K |
| 2025-12-09 | 1.01 | 1.10 | ↑$0.09 (8.91%) | 0.88 | 1.10 | 110.72K |
| 2025-12-08 | 1.03 | 0.88 | ↓$0.15 (-14.56%) | 0.88 | 1.15 | 33.10K |
| 2025-12-05 | 1.24 | 1.01 | ↓$0.23 (-18.55%) | 1.00 | 1.33 | 57.94K |
| 2025-12-04 | 1.43 | 1.20 | ↓$0.23 (-16.08%) | 1.20 | 1.49 | 22.73K |
| 2025-12-03 | 1.40 | 1.36 | ↓$0.04 (-2.86%) | 1.36 | 1.49 | 9.77K |
| 2025-12-02 | 1.50 | 1.45 | ↓$0.05 (-3.33%) | 1.45 | 1.50 | 3.77K |
| 2025-12-01 | 1.45 | 1.47 | ↑$0.02 (1.38%) | 1.40 | 1.59 | 15.34K |
| 2025-11-28 | 1.38 | 1.59 | ↑$0.21 (15.22%) | 1.37 | 1.59 | 16.74K |
| 2025-11-26 | 1.48 | 1.38 | ↓$0.10 (-6.76%) | 1.32 | 1.48 | 3.44K |
| 2025-11-25 | 1.47 | 1.39 | ↓$0.08 (-5.44%) | 1.37 | 1.49 | 7.53K |
| 2025-11-24 | 1.39 | 1.41 | ↑$0.02 (1.44%) | 1.37 | 1.55 | 18.08K |
| 2025-11-21 | 1.34 | 1.35 | ↑$0.01 (0.75%) | 1.34 | 1.49 | 3.42K |
| 2025-11-20 | 1.48 | 1.43 | ↓$0.05 (-3.38%) | 1.35 | 1.54 | 12.61K |
| 2025-11-19 | 1.51 | 1.46 | ↓$0.05 (-3.31%) | 1.45 | 1.56 | 7.48K |
| 2025-11-18 | 1.57 | 1.57 | ↑$0.00 (0.00%) | 1.57 | 1.57 | 329 |
| 2025-11-17 | 1.58 | 1.57 | ↓$0.01 (-0.63%) | 1.50 | 1.58 | 9.40K |
| 2025-11-14 | 1.55 | 1.56 | ↑$0.01 (0.65%) | 1.41 | 1.60 | 31.31K |
| 2025-11-13 | 1.46 | 1.51 | ↑$0.05 (3.42%) | 1.45 | 1.51 | 4.43K |
| 2025-11-12 | 1.53 | 1.61 | ↑$0.08 (5.22%) | 1.53 | 1.61 | 804 |
| 2025-11-11 | 1.55 | 1.62 | ↑$0.07 (4.52%) | 1.40 | 1.67 | 21.85K |
| 2025-11-10 | 1.60 | 1.58 | ↓$0.02 (-1.25%) | 1.58 | 1.60 | 7.54K |
| 2025-11-07 | 1.56 | 1.55 | ↓$0.01 (-0.64%) | 1.43 | 1.58 | 15.72K |
| 2025-11-06 | 1.42 | 1.55 | ↑$0.13 (9.15%) | 1.42 | 1.57 | 10.24K |
| 2025-11-05 | 1.42 | 1.45 | ↑$0.03 (2.11%) | 1.32 | 1.48 | 7.45K |
| 2025-11-04 | 1.31 | 1.35 | ↑$0.04 (3.05%) | 1.31 | 1.48 | 8.71K |
| 2025-11-03 | 1.47 | 1.39 | ↓$0.08 (-5.44%) | 1.38 | 1.54 | 8.45K |
| 2025-10-31 | 1.43 | 1.43 | ↑$0.00 (0.00%) | 1.36 | 1.59 | 26.16K |
Create an account or log in to view more rows.
$ANL has just been halted from trading due to volatility.
$ANL The United States stock market is going to crash.
$ANL nearing a decent swing entry point
$ANL market starting to dump
$ANL so tired of this pos let's fly already
$ANL has just been halted from trading due to volatility.
$ANL green shoots
$ANL starting to gap up a little
$ANL buy the dip were blasting off
$ANL it's going down??