Australia markets open in 5 hours 53 minutes

Adlai Nortye Ltd. (ANL)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
13.10-0.89 (-6.36%)
As of 11:42AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202412.6713.5012.6713.1013.106,962
03 May 2024------
02 May 202411.8114.1211.8113.0213.021,100
01 May 202412.8314.1312.6014.1314.135,200
30 Apr 202413.8313.8313.3113.8013.801,900
29 Apr 202413.5214.9013.5214.8014.803,600
26 Apr 202412.9413.7512.0313.7513.758,100
25 Apr 202412.6813.5512.6013.4613.464,500
24 Apr 202412.7313.5512.2013.5513.558,100
23 Apr 202414.2014.2011.4012.4612.4620,900
22 Apr 202413.7515.5513.1514.4214.4235,500
19 Apr 202410.6112.4410.3912.4012.4015,900
18 Apr 202410.1910.659.8010.6510.653,200
17 Apr 20249.5710.539.5710.5310.534,400
16 Apr 20249.8010.759.0010.5310.537,500
15 Apr 202411.2011.2010.2110.9510.959,100
12 Apr 202410.9411.4710.5510.5610.563,700
11 Apr 202411.4511.6410.8511.0511.0510,000
10 Apr 202410.8011.7410.8011.4011.405,500
09 Apr 202411.9911.9910.3110.8010.8023,600
08 Apr 202411.0717.4810.5412.3212.32213,900
05 Apr 202410.0011.137.658.298.297,800
04 Apr 20249.7410.199.5110.0610.065,900
03 Apr 20249.559.749.559.749.742,300
02 Apr 20249.249.609.159.559.554,500
01 Apr 20249.209.408.909.409.404,400
28 Mar 20248.888.888.888.888.88400
27 Mar 20249.149.149.149.149.14300
26 Mar 20249.149.148.819.089.081,200
25 Mar 20249.009.028.909.029.022,900
22 Mar 20249.039.039.039.039.03300
21 Mar 20248.809.108.809.109.101,800
20 Mar 20249.109.109.109.109.10-
19 Mar 20248.959.108.959.109.10500
18 Mar 20248.789.108.359.029.022,500
15 Mar 20248.969.058.969.009.00600
14 Mar 20248.689.018.629.019.011,400
13 Mar 20248.848.998.848.998.991,000
12 Mar 20248.348.868.348.648.641,700
11 Mar 20248.688.768.688.768.761,200
08 Mar 20247.157.657.157.657.65700
07 Mar 20247.757.757.757.757.75500
06 Mar 20247.807.807.807.807.80-
05 Mar 20247.587.807.257.807.801,600
04 Mar 20247.808.707.648.108.107,200
01 Mar 20247.558.277.557.907.906,400
29 Feb 20247.157.157.157.157.15600
28 Feb 20247.157.157.157.157.15-
27 Feb 20247.157.157.157.157.15-
26 Feb 20247.307.307.157.157.15600
23 Feb 20247.397.597.157.157.152,700
22 Feb 20247.117.117.117.117.11400
21 Feb 20247.517.517.517.517.51500
20 Feb 20247.747.747.607.607.60600
16 Feb 20247.397.397.397.397.39-
15 Feb 20247.467.467.397.397.39600
14 Feb 20247.257.257.257.257.25-
13 Feb 20247.337.337.257.257.25800
12 Feb 20248.248.248.248.248.24400
09 Feb 20247.508.247.508.248.241,700
08 Feb 20248.788.868.788.868.86300
07 Feb 20249.409.458.708.908.90900
06 Feb 20249.139.139.139.139.13400
05 Feb 20248.358.358.358.358.35700
02 Feb 20249.139.139.139.139.13400
01 Feb 20249.139.139.139.139.13500
31 Jan 20249.139.139.139.139.13-
30 Jan 20249.139.139.139.139.13-
29 Jan 20249.139.139.139.139.13200
26 Jan 20249.219.219.219.219.21100
25 Jan 20249.219.219.219.219.21-
24 Jan 20249.219.219.219.219.21400
23 Jan 20249.129.129.129.129.12-
22 Jan 20249.189.189.099.129.123,900
19 Jan 20248.768.998.768.998.99700
18 Jan 20249.059.059.059.059.05-
17 Jan 20249.159.189.059.059.052,700
16 Jan 20249.059.059.059.059.05300
12 Jan 20249.009.058.719.059.052,000
11 Jan 20249.399.399.399.399.39200
10 Jan 20249.429.429.429.429.42-
09 Jan 20249.429.429.429.429.42-
08 Jan 20248.809.428.429.429.421,400
05 Jan 20249.319.319.319.319.31500
04 Jan 20248.819.508.799.509.502,400
03 Jan 20249.529.579.529.579.57500
02 Jan 20249.309.308.709.239.231,300
29 Dec 20238.699.008.528.998.993,800
28 Dec 20239.009.148.468.578.576,100
27 Dec 20239.049.049.049.049.04900
26 Dec 20239.609.609.059.059.05900
22 Dec 20239.509.508.779.049.042,600
21 Dec 20239.509.508.808.808.80700
20 Dec 20238.908.908.908.908.90500
19 Dec 20238.369.258.368.608.602,200
18 Dec 20239.109.109.109.109.101,300
15 Dec 20239.779.779.109.109.102,300
14 Dec 202310.1510.159.519.519.516,800
13 Dec 202310.3410.3510.0110.0110.014,100
12 Dec 202310.5010.5010.0010.3710.374,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...