Adlai Nortye Ltd. - American Depositary Shares (ANL)
1.6200
-0.0300 (-1.82%)
NASDAQ · Last Trade: Dec 18th, 10:27 AM EST
Historical Prices For Adlai Nortye Ltd. - American Depositary Shares (ANL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/17/2025 | 1.64 | 1.65 | 1.42 | 1.65 | 51,834 | 1.65 |
| 12/16/2025 | 1.54 | 1.70 | 1.51 | 1.64 | 35,501 | 1.64 |
| 12/15/2025 | 1.42 | 1.50 | 1.41 | 1.49 | 14,268 | 1.49 |
| 12/12/2025 | 1.35 | 1.41 | 1.31 | 1.38 | 46,359 | 1.38 |
| 12/11/2025 | 1.22 | 1.39 | 1.22 | 1.28 | 46,365 | 1.28 |
| 12/10/2025 | 1.12 | 1.27 | 1.12 | 1.20 | 111,896 | 1.20 |
| 12/09/2025 | 1.01 | 1.10 | 0.88 | 1.10 | 110,689 | 1.10 |
| 12/08/2025 | 1.03 | 1.15 | 0.88 | 0.88 | 33,097 | 0.88 |
| 12/05/2025 | 1.24 | 1.33 | 1.00 | 1.01 | 57,937 | 1.01 |
| 12/04/2025 | 1.43 | 1.49 | 1.20 | 1.20 | 22,731 | 1.20 |
| 12/03/2025 | 1.40 | 1.49 | 1.36 | 1.36 | 9,769 | 1.36 |
| 12/02/2025 | 1.50 | 1.50 | 1.45 | 1.45 | 3,767 | 1.45 |
| 12/01/2025 | 1.45 | 1.59 | 1.40 | 1.47 | 15,336 | 1.47 |
| 11/28/2025 | 1.38 | 1.59 | 1.37 | 1.59 | 16,741 | 1.59 |
| 11/26/2025 | 1.48 | 1.48 | 1.32 | 1.38 | 3,441 | 1.38 |
| 11/25/2025 | 1.47 | 1.49 | 1.37 | 1.39 | 7,529 | 1.39 |
| 11/24/2025 | 1.39 | 1.55 | 1.37 | 1.41 | 18,083 | 1.41 |
| 11/21/2025 | 1.34 | 1.49 | 1.34 | 1.35 | 3,427 | 1.35 |
| 11/20/2025 | 1.48 | 1.54 | 1.35 | 1.43 | 12,610 | 1.43 |
| 11/19/2025 | 1.51 | 1.56 | 1.45 | 1.46 | 7,476 | 1.46 |
| 11/18/2025 | 1.57 | 1.57 | 1.57 | 1.57 | 329 | 1.57 |
| 11/17/2025 | 1.58 | 1.58 | 1.50 | 1.57 | 9,395 | 1.57 |
| 11/14/2025 | 1.55 | 1.60 | 1.41 | 1.56 | 32,736 | 1.56 |
| 11/13/2025 | 1.46 | 1.51 | 1.45 | 1.51 | 4,428 | 1.51 |
| 11/12/2025 | 1.53 | 1.61 | 1.53 | 1.61 | 804 | 1.61 |
| 11/11/2025 | 1.55 | 1.67 | 1.40 | 1.62 | 21,854 | 1.62 |
| 11/10/2025 | 1.60 | 1.60 | 1.58 | 1.58 | 7,536 | 1.58 |
| 11/07/2025 | 1.56 | 1.58 | 1.43 | 1.55 | 15,718 | 1.55 |
| 11/06/2025 | 1.42 | 1.57 | 1.42 | 1.55 | 10,238 | 1.55 |
| 11/05/2025 | 1.42 | 1.48 | 1.32 | 1.45 | 7,452 | 1.45 |
| 11/04/2025 | 1.31 | 1.48 | 1.31 | 1.35 | 8,714 | 1.35 |
| 11/03/2025 | 1.47 | 1.54 | 1.38 | 1.39 | 8,446 | 1.39 |
| 10/31/2025 | 1.43 | 1.59 | 1.36 | 1.43 | 26,160 | 1.43 |
| 10/30/2025 | 1.54 | 1.54 | 1.30 | 1.39 | 34,104 | 1.39 |
| 10/29/2025 | 1.58 | 1.58 | 1.50 | 1.50 | 1,503 | 1.50 |
| 10/28/2025 | 1.51 | 1.60 | 1.48 | 1.51 | 17,280 | 1.51 |
| 10/27/2025 | 1.59 | 1.59 | 1.51 | 1.51 | 9,662 | 1.51 |
| 10/24/2025 | 1.61 | 1.67 | 1.61 | 1.65 | 2,524 | 1.65 |
| 10/23/2025 | 1.56 | 1.66 | 1.55 | 1.66 | 3,790 | 1.66 |
| 10/22/2025 | 1.65 | 1.68 | 1.65 | 1.65 | 1,925 | 1.65 |
| 10/21/2025 | 1.70 | 1.70 | 1.66 | 1.66 | 1,639 | 1.66 |
| 10/20/2025 | 1.70 | 1.71 | 1.64 | 1.65 | 7,787 | 1.65 |
| 10/17/2025 | 1.73 | 1.73 | 1.60 | 1.64 | 8,772 | 1.64 |
| 10/16/2025 | 1.68 | 1.68 | 1.61 | 1.61 | 5,330 | 1.61 |
| 10/15/2025 | 1.69 | 1.73 | 1.63 | 1.66 | 5,447 | 1.66 |
| 10/14/2025 | 1.55 | 1.69 | 1.55 | 1.68 | 5,443 | 1.68 |
| 10/13/2025 | 1.69 | 1.69 | 1.60 | 1.60 | 1,060 | 1.60 |
| 10/10/2025 | 1.69 | 1.73 | 1.56 | 1.57 | 17,029 | 1.57 |
| 10/09/2025 | 1.73 | 1.73 | 1.70 | 1.70 | 6,716 | 1.70 |
| 10/08/2025 | 1.73 | 1.80 | 1.72 | 1.73 | 10,712 | 1.73 |
| 10/07/2025 | 1.74 | 1.79 | 1.72 | 1.73 | 3,193 | 1.73 |
| 10/06/2025 | 1.72 | 1.75 | 1.72 | 1.75 | 3,268 | 1.75 |
| 10/03/2025 | 1.73 | 1.73 | 1.72 | 1.73 | 2,213 | 1.73 |
| 10/02/2025 | 1.70 | 1.80 | 1.70 | 1.77 | 1,761 | 1.77 |
| 10/01/2025 | 1.82 | 1.82 | 1.71 | 1.80 | 20,254 | 1.80 |
| 9/30/2025 | 1.80 | 1.81 | 1.78 | 1.80 | 22,008 | 1.80 |
| 9/29/2025 | 1.75 | 1.90 | 1.75 | 1.77 | 4,074 | 1.77 |
| 9/26/2025 | 1.72 | 1.80 | 1.66 | 1.72 | 10,090 | 1.72 |
| 9/25/2025 | 1.70 | 1.80 | 1.70 | 1.78 | 10,641 | 1.78 |
| 9/24/2025 | 1.65 | 1.80 | 1.65 | 1.70 | 7,567 | 1.70 |
| 9/23/2025 | 1.72 | 1.80 | 1.72 | 1.79 | 1,036 | 1.79 |
| 9/22/2025 | 1.81 | 1.81 | 1.55 | 1.69 | 37,933 | 1.69 |
| 9/19/2025 | 1.81 | 1.81 | 1.76 | 1.77 | 11,737 | 1.77 |
| 9/18/2025 | 1.80 | 1.80 | 1.76 | 1.76 | 10,535 | 1.76 |