Get the Stockscreener App
1.82
8.77%
-0.175
After Hours:
1.82
Adlai Nortye Ltd Adr Stock (ANL) Price History
The historical daily chart and data for Adlai Nortye Ltd Adr stock (ANL), show that the latest closing stock price as of May 30, 2025, is $1.82.
- Adlai Nortye Ltd Adr all-time high stock price is $19.30, occurred on September 29, 2023.
- The lowest Adlai Nortye Ltd Adr stock price recorded was $0.00 on December 18, 2023. Since then, Adlai Nortye Ltd Adr's stock price has risen over to $1.82 now.
- The 52-week high stock price for ANL is $8.24, representing a 352.75% increase from the current share price, occurred on June 03, 2024.
- The 52-week low stock price for ANL is $1.10, indicating a -39.56% decrease from the current share price, occurred on May 07, 2025.
The table below shows more information about ANL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $1.96 | $1.78 | $0.18 | 83,940.0 | -8.77% |
| May 29, 2025 | $2.10 | $1.80 | $0.30 | 24,108.0 | +6.12% |
| May 28, 2025 | $1.88 | $1.80 | $0.0799 | 1,366.0 | -2.09% |
| May 27, 2025 | $1.92 | $1.92 | $0.00 | 2,319.0 | +3.78% |
| May 23, 2025 | $2.10 | $1.81 | $0.29 | 2,484.0 | +2.36% |
| May 21, 2025 | $1.81 | $1.81 | $0.00 | 442.0 | -4.37% |
| May 20, 2025 | $1.92 | $1.85 | $0.0663 | 7,750.0 | +1.61% |
| May 19, 2025 | $1.92 | $1.83 | $0.085 | 1,891.0 | +0.54% |
| May 16, 2025 | $1.87 | $1.83 | $0.04 | 2,308.0 | -0.52% |
| May 15, 2025 | $1.86 | $1.86 | $0.00 | 1,068.0 | +0.52% |
| May 14, 2025 | $1.85 | $1.85 | $0.00 | 418.0 | +0.00% |
| May 13, 2025 | $1.89 | $1.85 | $0.04 | 1,573.0 | -2.12% |
| May 12, 2025 | $1.95 | $1.71 | $0.24 | 26,928.0 | +2.16% |
| May 09, 2025 | $1.85 | $1.85 | $0.00 | 1,027.0 | +0.54% |
| May 08, 2025 | $1.86 | $1.75 | $0.115 | 7,324.0 | -2.05% |
| May 07, 2025 | $1.95 | $1.10 | $0.85 | 26,163.0 | -7.23% |
| May 05, 2025 | $2.10 | $1.90 | $0.20 | 1,219.0 | +4.92% |
| May 02, 2025 | $2.09 | $1.93 | $0.1568 | 8,592.0 | -3.50% |
Adlai Nortye Ltd Adr Stock (ANL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Adlai Nortye Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ANL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adlai Nortye Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Adlai Nortye Ltd Adr Stock (ANL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $2.10 | $1.10 | $1.00 | 285,234.0 | -1.09% |
| Apr, 2025 | $2.20 | $1.69 | $0.51 | 589,726.0 | -8.46% |
| Mar, 2025 | $2.52 | $1.85 | $0.67 | 130,496.0 | -11.06% |
| Feb, 2025 | $2.75 | $2.00 | $0.75 | 116,741.0 | +6.60% |
| Jan, 2025 | $2.89 | $1.86 | $1.03 | 236,382.0 | -21.05% |
Adlai Nortye Ltd Adr Stock (ANL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.64 | $1.93 | $0.7094 | 133,734.0 | +3.59% |
| Nov, 2024 | $3.89 | $1.96 | $1.93 | 506,359.0 | +11.50% |
| Oct, 2024 | $2.20 | $1.85 | $0.35 | 249,204.0 | +0.76% |
| Sep, 2024 | $3.75 | $1.89 | $1.86 | 270,596.0 | -29.94% |
| Aug, 2024 | $3.60 | $2.69 | $0.91 | 156,130.0 | -19.05% |
| Jul, 2024 | $4.10 | $3.01 | $1.09 | 118,623.0 | +7.36% |
| Jun, 2024 | $8.24 | $3.04 | $5.20 | 419,254.0 | -55.10% |
| May, 2024 | $14.13 | $6.75 | $7.38 | 267,666.0 | -47.39% |
| Apr, 2024 | $17.48 | $7.65 | $9.83 | 401,880.0 | +55.43% |
| Mar, 2024 | $9.14 | $7.15 | $1.99 | 32,185.0 | +24.18% |
| Feb, 2024 | $9.45 | $7.11 | $2.34 | 10,767.0 | -21.69% |
| Jan, 2024 | $9.57 | $8.42 | $1.15 | 16,033.0 | +1.56% |
Adlai Nortye Ltd Adr Stock (ANL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.86 | $8.36 | $3.50 | 49,758.0 | -18.27% |
| Nov, 2023 | $11.00 | $7.82 | $3.18 | 70,134.0 | +36.65% |
| Oct, 2023 | $14.80 | $7.85 | $6.95 | 485,301.0 | -46.33% |
| Sep, 2023 | $19.30 | $15.00 | $4.30 | 407,325.0 | +0.00% |
1.89%
3.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):