Adlai Nortye Ltd. - American Depositary Shares (ANL)
9.6200
+0.1100 (1.16%)
NASDAQ · Last Trade: Feb 17th, 10:34 PM EST
Historical Prices For Adlai Nortye Ltd. - American Depositary Shares (ANL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/17/2026 | 9.22 | 9.95 | 9.22 | 9.62 | 350,454 | 9.62 |
| 2/13/2026 | 9.64 | 10.15 | 9.31 | 9.51 | 287,758 | 9.51 |
| 2/12/2026 | 9.32 | 10.12 | 9.32 | 9.65 | 178,721 | 9.65 |
| 2/11/2026 | 9.74 | 9.87 | 9.26 | 9.29 | 221,990 | 9.29 |
| 2/10/2026 | 9.99 | 10.09 | 9.33 | 9.74 | 192,864 | 9.74 |
| 2/09/2026 | 10.00 | 10.77 | 9.84 | 10.12 | 173,202 | 10.12 |
| 2/06/2026 | 10.14 | 10.14 | 9.12 | 10.01 | 414,928 | 10.01 |
| 2/05/2026 | 10.03 | 10.50 | 9.28 | 10.14 | 529,508 | 10.14 |
| 2/04/2026 | 10.00 | 11.45 | 9.60 | 10.08 | 1,032,252 | 10.08 |
| 2/03/2026 | 10.25 | 12.09 | 9.35 | 9.40 | 4,896,224 | 9.40 |
| 2/02/2026 | 8.43 | 9.99 | 7.68 | 9.27 | 787,083 | 9.27 |
| 1/30/2026 | 9.12 | 11.05 | 6.58 | 10.63 | 7,668,005 | 10.63 |
| 1/29/2026 | 3.54 | 6.53 | 3.48 | 6.53 | 9,774,436 | 6.53 |
| 1/28/2026 | 3.55 | 4.00 | 3.26 | 3.47 | 200,821 | 3.47 |
| 1/27/2026 | 3.23 | 3.86 | 3.17 | 3.60 | 324,555 | 3.60 |
| 1/26/2026 | 2.43 | 3.29 | 2.43 | 3.20 | 207,463 | 3.20 |
| 1/23/2026 | 1.99 | 2.66 | 1.99 | 2.63 | 171,030 | 2.63 |
| 1/22/2026 | 1.85 | 2.05 | 1.85 | 2.04 | 82,684 | 2.04 |
| 1/21/2026 | 1.79 | 1.92 | 1.78 | 1.85 | 41,438 | 1.85 |
| 1/20/2026 | 1.63 | 1.93 | 1.63 | 1.85 | 65,697 | 1.85 |
| 1/16/2026 | 1.66 | 1.85 | 1.66 | 1.80 | 112,308 | 1.80 |
| 1/15/2026 | 1.62 | 1.70 | 1.62 | 1.68 | 30,864 | 1.68 |
| 1/14/2026 | 1.60 | 1.68 | 1.55 | 1.61 | 66,626 | 1.61 |
| 1/13/2026 | 1.54 | 1.71 | 1.54 | 1.65 | 51,036 | 1.65 |
| 1/12/2026 | 1.55 | 1.59 | 1.48 | 1.59 | 78,657 | 1.59 |
| 1/09/2026 | 1.52 | 1.72 | 1.52 | 1.60 | 90,408 | 1.60 |
| 1/08/2026 | 1.46 | 1.48 | 1.45 | 1.47 | 68,554 | 1.47 |
| 1/07/2026 | 1.49 | 1.53 | 1.35 | 1.43 | 105,000 | 1.43 |
| 1/06/2026 | 1.32 | 1.47 | 1.32 | 1.46 | 58,674 | 1.46 |
| 1/05/2026 | 1.40 | 1.45 | 1.34 | 1.40 | 158,421 | 1.40 |
| 1/02/2026 | 1.42 | 1.48 | 1.38 | 1.38 | 132,971 | 1.38 |
| 12/31/2025 | 1.48 | 1.53 | 1.34 | 1.42 | 183,689 | 1.42 |
| 12/30/2025 | 1.65 | 1.76 | 1.32 | 1.49 | 604,265 | 1.49 |
| 12/29/2025 | 2.00 | 2.01 | 1.17 | 1.80 | 23,595,168 | 1.80 |
| 12/26/2025 | 1.54 | 1.74 | 1.54 | 1.64 | 70,929 | 1.64 |
| 12/24/2025 | 1.50 | 1.55 | 1.46 | 1.53 | 11,895 | 1.53 |
| 12/23/2025 | 1.41 | 1.61 | 1.41 | 1.52 | 22,946 | 1.52 |
| 12/22/2025 | 1.42 | 1.53 | 1.42 | 1.53 | 15,505 | 1.53 |
| 12/19/2025 | 1.48 | 1.55 | 1.42 | 1.52 | 14,083 | 1.52 |
| 12/18/2025 | 1.62 | 1.63 | 1.49 | 1.55 | 5,830 | 1.55 |
| 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 |