ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

ANL Adlai Nortye Ltd

3.37
0.07 (2.12%)
Jun 18 2024 - Closed
Delayed by 15 minutes

ANL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 3.37 0.07 2.12% 3.40 3.62 3.23 8,787
Jun 17 2024 3.30 -0.07 -2.08% 3.35 3.55 3.2404 3,582
Jun 14 2024 3.37 -0.01 -0.33% 3.35 3.68 3.21 17,906
Jun 13 2024 3.3813 -0.22 -6.08% 3.41 3.54 3.23 5,749
Jun 12 2024 3.60 0.29 8.76% 3.84 4.15 3.60 25,500
Jun 11 2024 3.31 -0.50 -13.12% 3.99 4.3199 3.31 25,519
Jun 10 2024 3.81 0.10 2.70% 4.01 4.01 3.81 2,656
Jun 07 2024 3.71 -0.58 -13.52% 4.68 4.7799 3.63 38,689
Jun 06 2024 4.29 -0.91 -17.53% 5.36 5.40 3.72 26,696
Jun 05 2024 5.2017 -1.12 -17.69% 6.21 6.41 4.99 95,724
Jun 04 2024 6.32 0.18 2.93% 6.69 7.08 5.74 16,598
Jun 03 2024 6.14 -1.12 -15.43% 7.35 8.24 6.0001 86,092
May 31 2024 7.26 -0.44 -5.71% 7.50 8.37 6.75 10,533
May 30 2024 7.70 -0.56 -6.78% 8.80 8.8819 7.3001 62,779
May 29 2024 8.26 -1.83 -18.16% 9.51 10.70 8.21 90,436
May 28 2024 10.0927 -0.41 -3.88% 10.36 11.50 9.60 18,261
May 24 2024 10.50 -1.53 -12.72% 12.24 12.92 10.50 17,703
May 23 2024 12.03 -0.72 -5.65% 12.60 13.92 11.75 12,477
May 22 2024 12.75 0.00 0.00% 12.71 12.75 12.71 232
May 21 2024 12.75 0.00 0.00% 13.40 13.40 12.75 129
May 20 2024 12.75 -0.50 -3.77% 13.10 13.2295 12.50 3,880
May 17 2024 13.25 -0.65 -4.68% 13.80 13.83 13.00 1,842
May 16 2024 13.90 -0.02 -0.14% 13.02 13.90 12.06 4,765
May 15 2024 13.92 0.92 7.08% 11.82 13.92 11.61 6,981
May 14 2024 13.00 0.00 0.00% 12.52 13.00 11.4903 6,634
May 13 2024 13.00 -0.05 -0.38% 13.00 13.25 11.7881 4,026
May 10 2024 13.05 0.05 0.38% 12.98 13.5085 12.60 4,900
May 09 2024 13.00 -0.48 -3.56% 12.731 13.425 12.73 3,855
May 08 2024 13.48 0.00 0.00% 13.60 13.60 13.48 290
May 07 2024 13.48 0.75 5.89% 12.64 13.48 12.64 834
May 06 2024 12.73 -1.05 -7.62% 13.49 13.4999 12.6701 7,160
May 03 2024 13.78 0.76 5.84% 12.785 13.79 12.785 3,247
May 02 2024 13.02 -1.11 -7.86% 11.81 14.12 11.81 1,064
May 01 2024 14.13 0.33 2.39% 12.83 14.13 12.60 5,159
Apr 30 2024 13.80 -1.00 -6.76% 13.83 13.83 13.31 1,923
Apr 29 2024 14.80 1.05 7.64% 13.52 15.00 13.52 3,646
Apr 26 2024 13.75 0.29 2.15% 12.94 13.75 12.027 8,145
Apr 25 2024 13.46 -0.09 -0.66% 13.3388 13.55 12.60 4,224
Apr 24 2024 13.55 1.09 8.75% 12.73 13.55 12.20 8,100
Apr 23 2024 12.46 -1.96 -13.59% 14.20 14.20 11.40 20,869
Apr 22 2024 14.42 2.02 16.29% 13.75 15.55 13.1501 35,510
Apr 19 2024 12.40 1.75 16.43% 10.37 12.4454 10.37 15,939
Apr 18 2024 10.65 0.12 1.14% 9.78 10.65 9.78 3,162
Apr 17 2024 10.53 0.00 0.00% 10.05 10.53 9.5695 4,418
Apr 16 2024 10.53 -0.42 -3.84% 9.80 10.75 9.00 7,489
Apr 15 2024 10.95 0.39 3.69% 10.58 11.20 10.21 9,059
Apr 12 2024 10.56 -0.49 -4.43% 10.55 11.4659 10.55 3,726
Apr 11 2024 11.05 -0.35 -3.07% 11.39 11.64 10.855 10,043
Apr 10 2024 11.40 0.60 5.56% 11.25 11.744 11.25 4,764
Apr 09 2024 10.80 -1.52 -12.34% 11.99 11.99 10.31 23,584
Apr 08 2024 12.32 4.03 48.68% 9.19 17.48 9.19 213,617
Apr 05 2024 8.2861 -1.77 -17.63% 10.00 11.13 7.65 7,555
Apr 04 2024 10.06 0.32 3.29% 9.70 10.19 9.51 5,872
Apr 03 2024 9.74 0.19 1.99% 9.58 9.74 9.55 2,308
Apr 02 2024 9.55 0.15 1.60% 9.24 9.60 9.24 2,701
Apr 01 2024 9.40 0.52 5.87% 9.15 9.40 8.90 4,413
Mar 28 2024 8.8788 -0.26 -2.86% 9.13 9.13 8.71 355
Mar 27 2024 9.14 0.06 0.64% 9.15 9.15 8.82 333
Mar 26 2024 9.082 0.06 0.69% 8.99 9.14 8.81 1,200
Mar 25 2024 9.02 -0.01 -0.11% 8.76 9.02 8.76 2,863
Mar 22 2024 9.03 -0.07 -0.77% 8.83 9.03 8.83 283
Mar 21 2024 9.10 0.00 0.00% 8.81 9.10 8.80 1,767

Your Recent History

Delayed Upgrade Clock