Get the Stockscreener App
9.65
3.88%
0.36
Pre-market:
9.54
-0.11
-1.14%
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 February 12, 2026, is $9.65.
- 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 $9.65 now.
- The 52-week high stock price for ANL is $12.09, representing a 25.28% increase from the current share price, occurred on February 03, 2026.
- The 52-week low stock price for ANL is $0.8786, indicating a -90.90% decrease from the current share price, occurred on December 09, 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $10.12 | $9.32 | $0.80 | 178,708.0 | +3.88% |
| Feb 11, 2026 | $9.87 | $9.26 | $0.608 | 221,626.0 | -4.62% |
| Feb 10, 2026 | $10.09 | $9.33 | $0.76 | 191,197.0 | -3.75% |
| Feb 09, 2026 | $10.77 | $9.84 | $0.9299 | 172,215.0 | +1.10% |
| Feb 06, 2026 | $10.14 | $9.12 | $1.02 | 410,765.0 | -1.28% |
| Feb 05, 2026 | $10.50 | $9.28 | $1.22 | 528,870.0 | +0.60% |
| Feb 04, 2026 | $11.45 | $9.60 | $1.85 | 1,029,596.0 | +7.23% |
| Feb 03, 2026 | $12.09 | $9.35 | $2.74 | 4,887,482.0 | +1.40% |
| Feb 02, 2026 | $9.99 | $7.68 | $2.31 | 785,943.0 | -12.79% |
| Jan 30, 2026 | $11.05 | $6.58 | $4.47 | 7,601,807.0 | +62.79% |
| Jan 29, 2026 | $6.53 | $3.48 | $3.05 | 7,885,355.0 | +88.18% |
| Jan 28, 2026 | $4.00 | $3.26 | $0.74 | 200,210.0 | -3.61% |
| Jan 27, 2026 | $3.86 | $3.17 | $0.69 | 324,552.0 | +12.50% |
| Jan 26, 2026 | $3.29 | $2.43 | $0.8599 | 205,956.0 | +21.67% |
| Jan 23, 2026 | $2.66 | $1.99 | $0.67 | 166,950.0 | +28.92% |
| Jan 22, 2026 | $2.05 | $1.85 | $0.1999 | 82,684.0 | +10.27% |
| Jan 21, 2026 | $1.92 | $1.78 | $0.14 | 41,408.0 | +0.00% |
| Jan 20, 2026 | $1.93 | $1.63 | $0.30 | 65,657.0 | +2.78% |
| Jan 16, 2026 | $1.85 | $1.66 | $0.195 | 109,433.0 | +7.14% |
| Jan 15, 2026 | $1.70 | $1.62 | $0.08 | 30,482.0 | +4.35% |
| Jan 14, 2026 | $1.68 | $1.55 | $0.13 | 65,606.0 | -2.42% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $12.09 | $7.68 | $4.41 | 8,585,110.0 | -9.22% |
| Jan, 2026 | $11.05 | $1.32 | $9.73 | 17,509,638.0 | +648.59% |
Adlai Nortye Ltd Adr Stock (ANL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.01 | $0.8786 | $1.13 | 24,850,360.0 | -6.29% |
| Nov, 2025 | $1.67 | $1.31 | $0.355 | 195,494.0 | +11.19% |
| Oct, 2025 | $1.82 | $1.30 | $0.5212 | 195,637.0 | -20.50% |
| Sep, 2025 | $1.91 | $1.55 | $0.3627 | 259,439.0 | +6.43% |
| Aug, 2025 | $1.99 | $1.43 | $0.5603 | 178,817.0 | +18.18% |
| Jul, 2025 | $1.63 | $1.41 | $0.22 | 127,293.0 | -2.72% |
| Jun, 2025 | $1.88 | $1.40 | $0.48 | 213,838.0 | -19.23% |
| May, 2025 | $2.10 | $1.10 | $1.00 | 201,294.0 | -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% |
1.24%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):