Adlai Nortye Ltd. American Depositary Shares (ANL) Historical Stock Data
13.25 ↓0.65 (-4.68%)
As of May 15, 2024, 9:41am EST.
Historical Data
In the past 30 trading days, ANL is up 3.53% a day on average. There have been 22 days where Adlai Nortye Ltd. American Depositary Shares closed green and 8 days where ANL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 13.80 | 13.25 | ↓$0.55 (-3.99%) | 13.00 | 13.83 | 1.84K |
| 2024-05-16 | 13.44 | 13.90 | ↑$0.46 (3.42%) | 12.06 | 13.90 | 4.77K |
| 2024-05-15 | 11.82 | 13.92 | ↑$2.10 (17.77%) | 11.61 | 13.92 | 6.98K |
| 2024-05-14 | 12.65 | 13.00 | ↑$0.35 (2.77%) | 11.49 | 13.00 | 6.63K |
| 2024-05-13 | 12.61 | 13.00 | ↑$0.39 (3.09%) | 11.79 | 13.25 | 4.03K |
| 2024-05-10 | 13.51 | 13.05 | ↓$0.46 (-3.39%) | 12.60 | 13.51 | 4.90K |
| 2024-05-09 | 12.73 | 13.00 | ↑$0.27 (2.11%) | 12.73 | 13.43 | 3.86K |
| 2024-05-08 | 13.48 | 13.48 | ↑$0.00 (0.00%) | 13.48 | 13.48 | 290 |
| 2024-05-07 | 13.00 | 13.48 | ↑$0.48 (3.69%) | 13.00 | 13.48 | 834 |
| 2024-05-06 | 12.67 | 12.73 | ↑$0.06 (0.47%) | 12.67 | 13.80 | 7.28K |
| 2024-05-03 | 13.50 | 13.78 | ↑$0.28 (2.07%) | 13.40 | 13.79 | 3.25K |
| 2024-05-02 | 11.81 | 13.02 | ↑$1.21 (10.25%) | 11.81 | 14.12 | 1.06K |
| 2024-05-01 | 12.83 | 14.13 | ↑$1.30 (10.13%) | 12.60 | 14.13 | 5.16K |
| 2024-04-30 | 13.83 | 13.80 | ↓$0.03 (-0.22%) | 13.31 | 13.83 | 1.92K |
| 2024-04-29 | 13.52 | 14.80 | ↑$1.28 (9.47%) | 13.52 | 14.90 | 3.65K |
| 2024-04-26 | 12.94 | 13.75 | ↑$0.81 (6.26%) | 12.03 | 13.75 | 8.15K |
| 2024-04-25 | 12.68 | 13.46 | ↑$0.78 (6.15%) | 12.60 | 13.55 | 4.54K |
| 2024-04-24 | 12.73 | 13.55 | ↑$0.82 (6.44%) | 12.20 | 13.55 | 8.10K |
| 2024-04-23 | 14.20 | 12.46 | ↓$1.74 (-12.25%) | 11.40 | 14.20 | 20.87K |
| 2024-04-22 | 13.75 | 14.42 | ↑$0.67 (4.87%) | 13.15 | 15.55 | 35.51K |
| 2024-04-19 | 10.61 | 12.40 | ↑$1.79 (16.87%) | 10.39 | 12.45 | 15.94K |
| 2024-04-18 | 10.19 | 10.65 | ↑$0.47 (4.57%) | 9.80 | 10.65 | 3.16K |
| 2024-04-17 | 9.57 | 10.53 | ↑$0.96 (10.04%) | 9.57 | 10.53 | 4.42K |
| 2024-04-16 | 9.80 | 10.53 | ↑$0.73 (7.45%) | 9.00 | 10.75 | 7.51K |
| 2024-04-15 | 11.20 | 10.95 | ↓$0.25 (-2.23%) | 10.21 | 11.20 | 9.06K |
| 2024-04-12 | 10.94 | 10.56 | ↓$0.38 (-3.47%) | 10.55 | 11.47 | 3.73K |
| 2024-04-11 | 11.45 | 11.05 | ↓$0.40 (-3.51%) | 10.86 | 11.64 | 10.04K |
| 2024-04-10 | 10.80 | 11.40 | ↑$0.60 (5.56%) | 10.80 | 11.74 | 5.48K |
| 2024-04-09 | 11.99 | 10.80 | ↓$1.19 (-9.92%) | 10.31 | 11.99 | 23.60K |
| 2024-04-08 | 11.07 | 12.32 | ↑$1.25 (11.29%) | 10.54 | 17.48 | 213.86K |
Create an account or log in to view more rows.
$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.
$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.
$ANL has just been halted from trading due to volatility.
$ANL has just been halted from trading due to volatility.