Adlai Nortye Ltd. - American Depositary Shares (NQ: ANL )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2024				9.130	352	-0.08(-0.90%)
Jan 24, 2024				9.213	4	+0.09(+1.02%)
Jan 22, 2024				9.120	44	+0.13(+1.46%)
Jan 19, 2024	8.760	8.989	8.760	8.989	707	-0.06(-0.67%)
Jan 17, 2024				9.050	2	+0.00(+0.00%)
Jan 12, 2024				9.050	260	-0.34(-3.62%)
Jan 11, 2024	9.390	9.390	9.390	9.390	209	-0.03(-0.32%)
Jan 08, 2024				9.420	146	+0.11(+1.18%)
Jan 05, 2024	9.310	9.310	9.310	9.310	476	-0.19(-2.00%)
Jan 04, 2024	8.820	9.500	8.790	9.500	2,360	-0.07(-0.73%)
Jan 03, 2024	9.520	9.570	9.520	9.570	548	+0.34(+3.68%)
Jan 02, 2024	9.300	9.300	8.700	9.230	1,274	+0.24(+2.67%)
Dec 29, 2023	8.690	9.000	8.520	8.990	3,843	+0.42(+4.90%)
Dec 28, 2023	9.000	9.138	8.460	8.570	6,134	-0.47(-5.20%)
Dec 27, 2023	9.040	9.040	9.040	9.040	947	-0.01(-0.11%)
Dec 26, 2023	9.600	9.600	9.050	9.050	948	+0.01(+0.11%)
Dec 22, 2023	9.500	9.500	8.770	9.040	2,566	+0.24(+2.73%)
Dec 21, 2023	9.500	9.500	8.800	8.800	662	-0.10(-1.17%)
Dec 20, 2023	8.904	8.904	8.904	8.904	513	+0.30(+3.53%)
Dec 19, 2023	8.360	9.252	8.360	8.600	2,183	-0.50(-5.49%)
Dec 15, 2023				9.100	1,320	-0.41(-4.31%)
Dec 14, 2023	10.15	10.15	9.510	9.510	6,827	-0.50(-5.00%)
Dec 13, 2023	10.34	10.35	10.01	10.01	4,112	-0.36(-3.47%)
Dec 12, 2023	10.50	10.50	10.00	10.37	4,209	-0.35(-3.26%)
Dec 11, 2023	11.47	11.47	10.57	10.72	2,888	-0.54(-4.80%)
Dec 08, 2023	10.70	11.26	10.60	11.26	1,508	-0.10(-0.88%)
Dec 07, 2023	11.40	11.86	11.36	11.36	3,411	+0.12(+1.07%)
Dec 06, 2023	11.00	11.28	10.94	11.24	1,980	+0.57(+5.29%)
Dec 05, 2023	10.67	10.67	10.67	10.67	1,207	-0.17(-1.60%)
Dec 04, 2023	10.70	10.85	10.70	10.85	1,093	+0.26(+2.44%)
Dec 01, 2023	11.05	11.05	10.56	10.59	2,417	-0.41(-3.73%)
Nov 30, 2023	10.75	11.00	10.73	11.00	2,427	+0.27(+2.52%)
Nov 29, 2023	10.03	10.73	10.03	10.73	1,422	+0.17(+1.58%)
Nov 28, 2023	10.60	10.60	10.44	10.56	1,170	+0.00(+0.03%)
Nov 27, 2023	10.56	10.56	10.56	10.56	231	+0.36(+3.53%)
Nov 24, 2023	10.28	10.61	10.15	10.20	6,799	+0.01(+0.10%)
Nov 22, 2023	9.950	10.19	9.950	10.19	1,199	+0.00(+0.00%)
Nov 21, 2023	10.14	10.19	9.925	10.19	2,303	+0.36(+3.66%)
Nov 20, 2023	9.830	9.830	9.830	9.830	1,077	-0.36(-3.53%)
Nov 17, 2023	9.820	10.19	9.687	10.19	2,988	+0.37(+3.81%)
Nov 16, 2023	9.690	9.816	9.690	9.816	562	+0.13(+1.30%)
Nov 15, 2023	9.900	9.990	9.680	9.690	4,303	+0.57(+6.25%)
Nov 14, 2023	8.704	9.948	8.704	9.120	15,039	+0.48(+5.56%)
Nov 13, 2023	8.640	8.640	8.640	8.640	2,823	-0.10(-1.14%)
Nov 10, 2023	8.340	8.740	8.120	8.740	4,297	+0.29(+3.43%)
Nov 09, 2023	8.670	8.670	8.450	8.450	1,394	-0.16(-1.85%)
Nov 08, 2023	8.569	8.609	8.346	8.609	2,152	+0.01(+0.11%)
Nov 07, 2023	8.357	8.600	8.357	8.600	1,262	+0.23(+2.75%)
Nov 06, 2023	8.360	8.573	8.300	8.370	7,372	-0.14(-1.65%)
Nov 03, 2023	7.820	8.520	7.820	8.510	6,333	+0.66(+8.41%)
Nov 02, 2023	8.080	8.120	7.850	7.850	3,122	-0.29(-3.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.