Dark

ANL
Adlai Nortye Group Ltd.
stock NASDAQ ADR

Market Open

Oct 1, 2026 10:25:54 AM EDT

15.77USD-1.437%(-0.23)7,863

12.47Bid 19.01Ask 6.54Spread

Pre-market

0.00USD-100.000%(-16.00)0

After-hours

Sep 30, 2026 4:25:30 PM EDT

16.00USD+0.282%(+0.05)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	15.5400	15.8500	15.530000	15.770000	-1.438%	7,863	0.000%
2026-09-30	15.8700	16.3100	15.500000	16.000000	+2.236%	93,948	-1.438%
2026-09-29	15.2600	15.8200	15.110000	15.650000	+1.623%	63,029	+0.767%
2026-09-28	15.7000	15.8550	15.095000	15.400000	-0.837%	63,506	+2.403%
2026-09-25	16.1600	16.1600	15.375000	15.530000	-1.895%	34,800	+1.545%
2026-09-24	15.5100	16.0500	14.700000	15.830000	+0.508%	144,263	-0.379%
2026-09-23	16.4700	16.9499	15.600000	15.750000	-5.120%	218,130	+0.127%
2026-09-22	15.8000	16.7300	15.655000	16.600000	+6.615%	107,180	-5.000%
2026-09-21	15.9900	16.1600	15.045000	15.570000	-1.080%	92,591	+1.285%
2026-09-18	15.1300	15.9200	15.130000	15.740000	+3.010%	156,623	+0.191%
2026-09-17	15.8900	16.2500	15.000000	15.280000	-1.546%	91,495	+3.207%
2026-09-16	15.1600	15.7500	14.925000	15.520000	+3.467%	220,825	+1.611%
2026-09-15	15.9200	16.1900	14.870000	15.000000	-5.838%	171,305	+5.133%
2026-09-14	15.1800	16.1000	15.130000	15.930000	+4.734%	175,555	-1.004%
2026-09-11	15.3200	16.0000	15.200000	15.210000	+0.795%	228,744	+3.682%
2026-09-10	14.9700	15.7800	14.700000	15.090000	+2.688%	318,225	+4.506%
2026-09-09	15.4400	15.9400	14.420000	14.695000	-5.255%	161,833	+7.315%
2026-09-08	15.1200	16.1200	14.820000	15.510000	+3.331%	404,961	+1.676%
2026-09-04	14.6900	16.0200	14.552900	15.010000	+1.763%	308,575	+5.063%
2026-09-03	13.9500	14.7900	13.779000	14.750000	+6.460%	77,055	+6.915%
2026-09-02	13.7600	14.2000	13.480000	13.855000	+1.651%	77,708	+13.822%
2026-09-01	14.0200	14.4100	13.320000	13.630000	-3.946%	104,473	+15.701%
2026-08-31	13.8400	14.4400	13.260000	14.190000	+2.677%	139,189	+11.135%
2026-08-28	14.4100	14.4600	13.530000	13.820000	-3.492%	165,029	+14.110%
2026-08-27	14.8800	15.2000	14.050000	14.320000	-4.914%	137,014	+10.126%
2026-08-26	13.7000	15.1050	13.500000	15.060000	+9.607%	149,689	+4.714%
2026-08-25	14.0900	14.2900	13.550000	13.740000	-2.966%	100,197	+14.774%
2026-08-24	13.6600	14.4000	13.140000	14.160000	+3.358%	185,762	+11.370%
2026-08-21	13.9700	14.2750	13.520000	13.700000	-0.146%	103,052	+15.109%
2026-08-20	14.3000	14.3000	13.560000	13.720000	-4.257%	117,203	+14.942%
2026-08-19	14.2500	14.7700	14.035000	14.330000	+1.201%	150,538	+10.049%
2026-08-18	13.5800	14.2000	13.160000	14.160000	+6.147%	184,413	+11.370%
2026-08-17	13.0800	14.4200	12.914047	13.340000	+0.679%	276,964	+18.216%
2026-08-14	12.7300	13.3250	12.615000	13.250000	+3.033%	56,292	+19.019%
2026-08-13	13.1800	13.1800	12.500000	12.860000	-1.757%	78,575	+22.628%
2026-08-12	13.0800	13.4200	12.480000	13.090000	+0.076%	125,316	+20.474%
2026-08-11	13.1700	13.3800	12.500000	13.080000	-1.134%	134,800	+20.566%
2026-08-10	13.3000	13.8400	12.800000	13.230000	-0.377%	165,190	+19.199%
2026-08-07	14.0000	14.7000	13.000000	13.280000	-4.046%	270,001	+18.750%
2026-08-06	13.0000	13.9700	12.920000	13.840000	+5.891%	316,672	+13.945%
2026-08-05	13.0000	13.3500	12.860000	13.070000	+0.538%	111,496	+20.658%
2026-08-04	12.8700	13.8800	12.100000	13.000000	+0.077%	179,344	+21.308%
2026-08-03	12.9900	13.4100	12.700000	12.990000	-0.077%	216,584	+21.401%
2026-07-31	13.0000	13.2800	12.465000	13.000000	0.000%	120,408	+21.308%
2026-07-30	12.2100	13.2200	11.670000	13.000000	+7.349%	157,673	+21.308%
2026-07-29	12.6900	12.6900	11.980000	12.110000	-4.571%	86,251	+30.223%
2026-07-28	11.9700	12.8800	11.510000	12.690000	+5.224%	201,377	+24.271%
2026-07-27	13.0400	13.0400	11.908000	12.060000	-3.520%	127,850	+30.763%
2026-07-24	13.1500	13.1500	12.040000	12.500000	-5.446%	130,696	+26.160%
2026-07-23	13.2500	13.5000	12.975000	13.220000	-0.302%	145,029	+19.289%
2026-07-22	12.7500	13.3000	12.170000	13.260000	+2.000%	180,174	+18.929%
2026-07-21	11.9900	13.3000	11.501000	13.000000	+8.514%	315,133	+21.308%
2026-07-20	11.5100	12.1000	10.340000	11.980000	+3.903%	392,493	+31.636%
2026-07-17	10.8800	11.8000	10.720000	11.530000	+1.586%	569,048	+36.774%
2026-07-16	10.4700	11.9000	10.220000	11.350000	+6.773%	335,056	+38.943%
2026-07-15	9.2400	10.7050	9.000000	10.630000	+15.543%	136,099	+48.354%
2026-07-14	9.2400	9.5500	8.880000	9.200000	-0.433%	216,799	+71.413%
2026-07-13	9.8000	9.9050	8.940000	9.240000	-6.383%	234,218	+70.671%
2026-07-10	10.6000	10.6000	9.630500	9.870000	-7.584%	118,570	+59.777%
2026-07-09	10.1200	11.0000	10.060000	10.680000	+4.912%	215,026	+47.659%
2026-07-08	10.4200	10.7500	9.830000	10.180000	-5.478%	369,571	+54.912%
2026-07-07	11.0000	11.2000	10.460000	10.770000	-1.374%	239,574	+46.425%
2026-07-06	9.5100	11.0000	9.120000	10.920000	+15.068%	299,419	+44.414%
2026-07-02	10.5800	11.3450	8.540000	9.490000	-10.472%	480,914	+66.175%
2026-07-01	11.5000	11.8200	10.200000	10.600000	-7.826%	158,540	+48.774%
2026-06-30	10.7900	12.0000	10.710000	11.500000	+0.789%	188,461	+37.130%
2026-06-29	10.0000	11.5100	9.850000	11.410000	+14.100%	203,354	+38.212%
2026-06-26	10.1600	11.1800	9.330000	10.000000	-1.575%	299,516	+57.700%
2026-06-25	10.9900	11.1900	9.860000	10.160000	-7.552%	159,927	+55.217%
2026-06-24	10.7700	11.2900	10.300000	10.990000	+3.679%	25,613	+43.494%
2026-06-23	10.1200	11.3450	10.120000	10.600000	+1.923%	103,679	+48.774%
2026-06-22	10.2600	11.8000	10.260000	10.400000	+2.970%	206,866	+51.635%
2026-06-18	10.3300	10.7200	9.887200	10.100000	-1.559%	42,964	+56.139%
2026-06-17	10.0500	10.9100	10.000000	10.260000	+2.090%	82,335	+53.704%
2026-06-16	10.9200	10.9200	10.020000	10.050000	-11.297%	155,167	+56.915%
2026-06-15	10.0700	11.3300	10.010000	11.330000	+9.787%	144,366	+39.188%
2026-06-12	10.1900	10.6400	10.000000	10.320000	+1.176%	55,008	+52.810%
2026-06-11	10.3000	10.5700	9.630000	10.200000	-2.579%	109,966	+54.608%
2026-06-10	10.4500	11.4000	10.240000	10.470000	-3.413%	69,831	+50.621%
2026-06-09	9.9100	10.9600	9.560000	10.840000	+5.963%	171,095	+45.480%
2026-06-08	9.9100	10.5000	9.460000	10.230000	+2.814%	165,568	+54.154%
2026-06-05	11.4300	11.4300	9.900000	9.950000	-9.545%	147,125	+58.492%
2026-06-04	11.3700	11.3800	10.500000	11.000000	-2.309%	98,037	+43.364%
2026-06-03	11.2700	11.7850	10.110000	11.260000	-2.763%	229,868	+40.053%
2026-06-02	11.6800	12.1600	11.260000	11.580000	-3.741%	71,721	+36.183%
2026-06-01	12.6200	13.0845	11.600000	12.030000	+0.754%	151,606	+31.089%
2026-05-29	11.4800	12.5400	11.260000	11.940000	+5.664%	105,596	+32.077%
2026-05-28	11.4900	11.9500	11.010000	11.300000	+2.727%	87,605	+39.558%
2026-05-27	11.5800	11.6500	11.000000	11.000000	-3.084%	72,170	+43.364%
2026-05-26	11.9600	12.6942	11.070000	11.350000	-4.782%	61,666	+38.943%
2026-05-22	11.5600	12.0700	11.530000	11.920000	+3.114%	24,219	+32.299%
2026-05-21	11.5100	12.2500	11.310000	11.560000	+1.761%	96,477	+36.419%
2026-05-20	10.7000	12.1500	10.500000	11.360000	+6.168%	262,727	+38.820%
2026-05-19	11.3500	11.8450	10.500000	10.700000	-7.838%	354,065	+47.383%
2026-05-18	14.0500	14.0500	11.310000	11.610000	-14.064%	344,108	+35.831%
2026-05-15	14.0000	14.4500	13.500000	13.510000	-2.525%	90,733	+16.728%
2026-05-14	14.4200	15.3300	13.050000	13.860000	-0.574%	122,191	+13.781%
2026-05-13	12.9600	14.0800	12.820000	13.940000	+6.008%	42,111	+13.128%
2026-05-12	12.9600	13.6200	12.600000	13.150000	+1.466%	133,910	+19.924%
2026-05-11	13.1200	14.3283	12.760000	12.960000	-2.410%	187,270	+21.682%
2026-05-08	13.5350	13.5350	12.410000	13.280000	-3.066%	227,161	+18.750%
2026-05-07	14.2700	14.2700	13.610000	13.700000	-3.994%	183,716	+15.109%
2026-05-06	15.3500	15.3500	13.330000	14.270000	-4.421%	242,354	+10.512%
2026-05-05	14.9100	15.3300	14.683500	14.930000	-0.267%	223,494	+5.626%
2026-05-04	15.0600	15.6200	14.600000	14.970000	-3.419%	251,172	+5.344%
2026-05-01	14.0300	15.9300	13.010000	15.500000	+8.619%	593,716	+1.742%
2026-04-30	13.7600	15.0000	12.855000	14.270000	+1.278%	384,416	+10.512%
2026-04-29	12.0700	14.2000	12.070000	14.090000	+15.776%	585,441	+11.923%
2026-04-28	12.8700	13.1000	11.310000	12.170000	-8.151%	1,209,357	+29.581%
2026-04-27	14.5700	14.6600	12.610400	13.250000	-10.473%	556,952	+19.019%
2026-04-24	14.6200	15.2000	13.810100	14.800000	-0.738%	322,314	+6.554%
2026-04-23	16.1700	16.5000	14.610000	14.910000	-7.564%	427,705	+5.768%
2026-04-22	15.4500	16.8800	15.400000	16.130000	+1.065%	550,652	-2.232%
2026-04-21	17.1600	17.2500	15.440000	15.960000	-3.855%	385,434	-1.190%
2026-04-20	15.6900	17.0400	14.750000	16.600000	+3.685%	847,049	-5.000%
2026-04-17	14.0000	16.9740	13.200000	16.010000	+16.947%	1,387,392	-1.499%
2026-04-16	15.0000	15.0100	12.830000	13.690000	+3.321%	938,624	+15.194%
2026-04-15	15.4000	15.4800	7.200000	13.250000	-15.497%	1,112,488	+19.019%
2026-04-14	12.4100	15.7900	12.340000	15.680000	+30.017%	1,085,929	+0.574%
2026-04-13	12.0800	13.0000	10.810000	12.060000	+8.065%	817,960	+30.763%
2026-04-10	11.9000	12.1428	10.550000	11.160000	-7.000%	377,466	+41.308%
2026-04-09	11.7900	12.0500	11.020000	12.000000	-0.249%	718,294	+31.417%
2026-04-08	9.7800	12.1500	9.780000	12.030000	+22.755%	1,341,726	+31.089%
2026-04-07	9.0900	10.2475	8.670000	9.800000	+8.889%	503,395	+60.918%
2026-04-06	8.2200	9.2000	8.150000	9.000000	+10.024%	480,075	+75.222%
2026-04-02	7.7500	9.0000	7.660000	8.180000	+3.544%	454,611	+92.787%
2026-04-01	6.7200	8.0479	6.670000	7.900000	+14.162%	551,117	+99.620%
2026-03-31	6.6300	7.5300	6.440000	6.920000	+4.690%	346,761	+127.890%
2026-03-30	6.4900	7.0700	6.340000	6.610000	+2.322%	87,151	+138.578%
2026-03-27	6.8100	7.1599	6.420000	6.460000	-4.296%	119,776	+144.118%
2026-03-26	7.0500	7.5465	6.550000	6.750000	-5.197%	151,152	+133.630%
2026-03-25	6.9800	7.5500	6.920000	7.120000	+1.860%	147,035	+121.489%
2026-03-24	6.8000	7.0700	6.560000	6.990000	+0.720%	81,364	+125.608%
2026-03-23	7.4500	7.4500	6.810000	6.940000	-6.216%	169,337	+127.233%
2026-03-20	7.2900	7.7300	6.730000	7.400000	+0.543%	251,921	+113.108%
2026-03-19	7.7200	7.8000	7.160000	7.360000	-0.675%	146,755	+114.266%
2026-03-18	7.7700	8.1664	7.400000	7.410000	-7.606%	112,506	+112.821%
2026-03-17	7.5440	8.1200	7.544000	8.020000	+0.501%	143,682	+96.633%
2026-03-16	8.1200	8.1585	7.220000	7.980000	+0.377%	282,727	+97.619%
2026-03-13	8.0800	8.8168	7.730000	7.950000	-4.904%	154,283	+98.365%
2026-03-12	8.8200	8.9100	7.910000	8.360000	-5.215%	307,587	+88.636%
2026-03-11	8.6800	9.2350	8.620000	8.820000	-0.899%	79,896	+78.798%
2026-03-10	8.7700	9.5000	8.640000	8.900000	+1.251%	210,690	+77.191%
2026-03-09	8.5900	9.2800	8.450000	8.790000	-1.347%	143,616	+79.408%
2026-03-06	9.2400	9.8000	8.650000	8.910000	-3.571%	175,179	+76.992%
2026-03-05	7.9000	9.3800	7.900000	9.240000	+10.263%	240,196	+70.671%
2026-03-04	7.7700	8.3800	7.312900	8.380000	+4.619%	215,166	+88.186%
2026-03-03	8.2500	8.3000	7.400000	8.010000	-2.791%	201,706	+96.879%
2026-03-02	7.8100	8.8000	7.740000	8.240000	+4.835%	249,926	+91.383%
2026-02-27	9.2000	9.2000	7.210000	7.860000	-14.472%	382,011	+100.636%
2026-02-26	9.8200	9.9800	8.010000	9.190000	-5.355%	286,523	+71.600%
2026-02-25	10.1200	10.1500	9.660000	9.710000	-4.051%	118,764	+62.410%
2026-02-24	9.7700	10.1200	9.500000	10.120000	+1.403%	258,696	+55.830%
2026-02-23	9.9200	9.9900	9.650000	9.980000	+0.605%	291,261	+58.016%
2026-02-20	9.8600	9.9200	9.210000	9.920000	+0.609%	293,235	+58.972%
2026-02-19	9.7000	9.9300	9.700000	9.860000	+0.510%	102,563	+59.939%
2026-02-18	9.8581	9.9900	9.650000	9.810000	+1.975%	199,155	+60.754%
2026-02-17	9.2200	9.9500	9.220000	9.620000	+1.157%	350,482	+63.929%
2026-02-13	9.6400	10.1500	9.310000	9.510000	-1.451%	287,750	+65.825%
2026-02-12	9.3200	10.1200	9.320000	9.650000	+3.875%	179,323	+63.420%
2026-02-11	9.7400	9.8680	9.260000	9.290000	-4.620%	222,427	+69.752%
2026-02-10	9.9900	10.0900	9.330000	9.740000	-3.755%	193,048	+61.910%
2026-02-09	10.0000	10.7699	9.840000	10.120000	+1.099%	173,842	+55.830%
2026-02-06	10.1400	10.1400	9.120000	10.010000	-1.282%	414,948	+57.542%
2026-02-05	10.0300	10.5000	9.280000	10.140000	+0.595%	534,507	+55.523%
2026-02-04	10.0000	11.4500	9.600000	10.080000	+7.234%	1,041,349	+56.448%
2026-02-03	10.2500	12.0899	9.350000	9.400000	+1.402%	4,905,345	+67.766%
2026-02-02	8.4300	9.9900	7.680000	9.270000	-12.794%	788,627	+70.119%
2026-01-30	9.1200	11.0500	6.580000	10.630000	+62.787%	7,668,000	+48.354%
2026-01-29	3.5400	6.5300	3.480000	6.530000	+88.184%	10,295,544	+141.501%
2026-01-28	3.5500	4.0000	3.260000	3.470000	-3.611%	201,011	+354.467%
2026-01-27	3.2300	3.8600	3.170000	3.600000	+12.500%	324,582	+338.056%
2026-01-26	2.4300	3.2899	2.430000	3.200000	+21.673%	208,586	+392.813%
2026-01-23	1.9900	2.6600	1.990000	2.630000	+28.922%	171,030	+499.620%
2026-01-22	1.8500	2.0499	1.850000	2.040000	+10.270%	82,744	+673.039%
2026-01-21	1.7900	1.9200	1.780000	1.850000	0.000%	42,072	+752.432%
2026-01-20	1.6300	1.9300	1.630000	1.850000	+2.778%	65,748	+752.432%
2026-01-16	1.6550	1.8500	1.655000	1.800000	+7.143%	112,308	+776.111%
2026-01-15	1.6200	1.7000	1.620000	1.680000	+4.348%	30,884	+838.690%
2026-01-14	1.6000	1.6800	1.550000	1.610000	-2.424%	67,214	+879.503%
2026-01-13	1.5400	1.7100	1.540000	1.650000	+3.774%	51,163	+855.758%
2026-01-12	1.5500	1.5937	1.480000	1.590000	-0.625%	78,657	+891.824%
2026-01-09	1.5200	1.7178	1.520000	1.600000	+8.844%	90,336	+885.625%
2026-01-08	1.4600	1.4800	1.450000	1.470000	+2.797%	68,685	+972.789%
2026-01-07	1.4900	1.5300	1.350000	1.430000	-2.055%	105,001	+1,002.797%
2026-01-06	1.3200	1.4700	1.320000	1.460000	+4.286%	58,694	+980.137%
2026-01-05	1.4000	1.4500	1.340000	1.400000	+1.449%	158,463	+1,026.429%
2026-01-02	1.4200	1.4800	1.380000	1.380000	-2.817%	132,971	+1,042.754%
2025-12-31	1.4800	1.5300	1.340000	1.420000	-4.698%	183,689	+1,010.563%
2025-12-30	1.6500	1.7600	1.320000	1.490000	-17.222%	609,605	+958.389%
2025-12-29	2.0000	2.0100	1.170000	1.800000	+9.756%	23,635,699	+776.111%
2025-12-26	1.5400	1.7440	1.540000	1.640000	+7.190%	70,929	+861.585%
2025-12-24	1.5000	1.5500	1.460000	1.530000	+0.658%	11,895	+930.719%
2025-12-23	1.4100	1.6100	1.410000	1.520000	-0.654%	22,946	+937.500%
2025-12-22	1.4200	1.5300	1.420000	1.530000	+0.658%	15,508	+930.719%
2025-12-19	1.4800	1.5500	1.415000	1.520000	-1.935%	14,083	+937.500%
2025-12-18	1.6200	1.6297	1.490000	1.550000	-6.061%	5,830	+917.419%
2025-12-17	1.6423	1.6500	1.420000	1.650000	+0.610%	51,849	+855.758%
2025-12-16	1.5380	1.6989	1.510000	1.640000	+10.067%	35,502	+861.585%
2025-12-15	1.4201	1.5000	1.410000	1.490000	+7.971%	14,268	+958.389%
2025-12-12	1.3550	1.4050	1.310000	1.380000	+7.812%	46,359	+1,042.754%
2025-12-11	1.2200	1.3900	1.220000	1.280000	+6.667%	46,365	+1,132.031%
2025-12-10	1.1200	1.2700	1.120000	1.200000	+9.091%	111,898	+1,214.167%
2025-12-09	1.0100	1.1010	0.878600	1.100000	+25.000%	110,719	+1,333.636%
2025-12-08	1.0300	1.1500	0.880000	0.880000	-12.871%	33,097	+1,692.045%
2025-12-05	1.2400	1.3300	1.000000	1.010000	-15.833%	57,937	+1,461.386%
2025-12-04	1.4300	1.4900	1.200000	1.200000	-11.765%	22,731	+1,214.167%
2025-12-03	1.4000	1.4938	1.360000	1.360000	-6.207%	9,769	+1,059.559%
2025-12-02	1.5000	1.5000	1.450000	1.450000	-1.361%	3,767	+987.586%
2025-12-01	1.4500	1.5900	1.400000	1.470000	-7.547%	15,336	+972.789%
2025-11-28	1.3800	1.5900	1.370000	1.590000	+15.217%	16,741	+891.824%
2025-11-26	1.4800	1.4800	1.320000	1.380000	-0.719%	3,441	+1,042.754%
2025-11-25	1.4700	1.4850	1.370000	1.390000	-1.418%	7,529	+1,034.532%
2025-11-24	1.3900	1.5500	1.370000	1.410000	+4.444%	18,083	+1,018.440%
2025-11-21	1.3400	1.4930	1.340000	1.350000	-5.594%	3,427	+1,068.148%
2025-11-20	1.4800	1.5400	1.350000	1.430000	-2.055%	12,610	+1,002.797%
2025-11-19	1.5100	1.5600	1.450000	1.460000	-7.006%	7,476	+980.137%
2025-11-18	1.5700	1.5700	1.570000	1.570000	0.000%	329	+904.459%
2025-11-17	1.5800	1.5800	1.500000	1.570000	+0.641%	9,395	+904.459%
2025-11-14	1.5500	1.6000	1.410000	1.560000	+3.311%	32,736	+910.897%
2025-11-13	1.4600	1.5100	1.450000	1.510000	-6.205%	4,428	+944.371%
2025-11-12	1.5300	1.6100	1.530000	1.609900	-0.623%	804	+879.564%
2025-11-11	1.5500	1.6650	1.400000	1.620000	+2.532%	21,854	+873.457%
2025-11-10	1.6000	1.6000	1.580000	1.580000	+1.935%	7,536	+898.101%
2025-11-07	1.5600	1.5797	1.430000	1.550000	0.000%	15,718	+917.419%
2025-11-06	1.4200	1.5653	1.420000	1.550000	+6.897%	10,238	+917.419%
2025-11-05	1.4200	1.4768	1.320000	1.450000	+7.407%	7,452	+987.586%
2025-11-04	1.3100	1.4800	1.310000	1.350000	-2.878%	8,714	+1,068.148%
2025-11-03	1.4700	1.5400	1.380000	1.390000	-2.797%	8,446	+1,034.532%
2025-10-31	1.4300	1.5900	1.360000	1.430000	+2.885%	26,160	+1,002.797%
2025-10-30	1.5400	1.5400	1.300000	1.389900	-7.340%	34,104	+1,034.614%
2025-10-29	1.5800	1.5800	1.500000	1.500000	-0.662%	1,503	+951.333%
2025-10-28	1.5100	1.5989	1.480000	1.510000	0.000%	18,280	+944.371%
2025-10-27	1.5889	1.5900	1.510000	1.510000	-8.590%	9,662	+944.371%
2025-10-24	1.6100	1.6700	1.610000	1.651900	-0.488%	2,524	+854.658%
2025-10-23	1.5600	1.6600	1.550000	1.660000	+0.606%	3,790	+850.000%
2025-10-22	1.6500	1.6800	1.650000	1.650000	-0.302%	1,925	+855.758%
2025-10-21	1.7000	1.7000	1.655000	1.655000	+0.303%	1,639	+852.870%
2025-10-20	1.7000	1.7100	1.640000	1.650000	+0.610%	7,787	+855.758%
2025-10-17	1.7300	1.7300	1.600000	1.640000	+1.863%	8,772	+861.585%
2025-10-16	1.6800	1.6800	1.610000	1.610000	-3.012%	5,330	+879.503%
2025-10-15	1.6900	1.7299	1.625000	1.660000	-1.190%	5,447	+850.000%
2025-10-14	1.5500	1.6850	1.550000	1.680000	+5.151%	5,443	+838.690%
2025-10-13	1.6900	1.6900	1.597700	1.597700	+1.764%	1,060	+887.044%
2025-10-10	1.6900	1.7283	1.562000	1.570000	-7.647%	17,029	+904.459%
2025-10-09	1.7300	1.7300	1.700000	1.700000	-1.734%	6,716	+827.647%
2025-10-08	1.7300	1.8000	1.720000	1.730000	0.000%	10,712	+811.561%
2025-10-07	1.7407	1.7876	1.720000	1.730000	-1.143%	3,193	+811.561%
2025-10-06	1.7200	1.7500	1.720000	1.750000	+1.156%	3,268	+801.143%
2025-10-03	1.7300	1.7300	1.720000	1.730000	-2.535%	2,213	+811.561%
2025-10-02	1.7001	1.8000	1.700100	1.775000	-1.389%	1,761	+788.451%
2025-10-01	1.8212	1.8212	1.710000	1.800000	+0.072%	20,254	+776.111%
2025-09-30	1.8000	1.8100	1.780000	1.798700	+1.621%	22,008	+776.744%
2025-09-29	1.7500	1.9040	1.750000	1.770000	+2.907%	4,074	+790.960%
2025-09-26	1.7200	1.8000	1.656800	1.720000	-3.371%	10,090	+816.860%
2025-09-25	1.7000	1.8000	1.700000	1.780000	+4.706%	10,641	+785.955%
2025-09-24	1.6500	1.8000	1.650000	1.700000	-5.028%	7,567	+827.647%
2025-09-23	1.7150	1.8000	1.715000	1.790000	+5.917%	1,036	+781.006%
2025-09-22	1.8100	1.8100	1.550000	1.690000	-4.314%	37,933	+833.136%
2025-09-19	1.8100	1.8100	1.760000	1.766200	+0.352%	11,737	+792.877%
2025-09-18	1.8000	1.8000	1.760000	1.760000	-0.895%	10,535	+796.023%
2025-09-17	1.7900	1.8650	1.680000	1.775900	-0.788%	26,312	+788.000%
2025-09-16	1.8400	1.8400	1.790000	1.790000	0.000%	3,548	+781.006%
2025-09-15	1.8700	1.8800	1.750000	1.790000	+0.280%	12,696	+781.006%
2025-09-12	1.7900	1.8000	1.750000	1.785000	-0.833%	7,097	+783.473%
2025-09-11	1.9127	1.9127	1.730000	1.800000	+1.695%	15,961	+776.111%
2025-09-10	1.6800	1.7700	1.680000	1.770000	+2.907%	5,580	+790.960%
2025-09-09	1.6800	1.7999	1.660000	1.720000	+1.176%	11,335	+816.860%
2025-09-08	1.7700	1.8100	1.650000	1.700000	-2.857%	15,262	+827.647%
2025-09-05	1.8700	1.8800	1.720000	1.750000	-0.568%	27,775	+801.143%
2025-09-04	1.8700	1.8700	1.720000	1.760000	-1.124%	4,956	+796.023%
2025-09-03	1.7900	1.8000	1.750000	1.780000	0.000%	8,481	+785.955%
2025-09-02	1.7100	1.8450	1.700000	1.780000	+5.325%	5,121	+785.955%
2025-08-29	1.6750	1.6900	1.670000	1.690000	+0.859%	1,748	+833.136%
2025-08-28	1.6200	1.6900	1.620000	1.675600	-0.852%	5,840	+841.155%
2025-08-27	1.6700	1.6900	1.630000	1.690000	+1.807%	4,101	+833.136%
2025-08-26	1.6400	1.6700	1.620000	1.660000	+1.220%	3,177	+850.000%
2025-08-25	1.6300	1.7250	1.630000	1.640000	-2.113%	7,530	+861.585%
2025-08-22	1.6200	1.6754	1.616700	1.675400	-0.864%	1,136	+841.268%
2025-08-21	1.5800	1.6900	1.500000	1.690000	+1.198%	6,897	+833.136%
2025-08-20	1.6800	1.7050	1.630000	1.670000	-1.765%	4,902	+844.311%
2025-08-19	1.8000	1.8000	1.650000	1.700000	-5.508%	29,021	+827.647%
2025-08-18	1.7600	1.8000	1.610000	1.799100	+6.456%	7,707	+776.549%
2025-08-15	1.8500	1.9903	1.690000	1.690000	-3.429%	57,939	+833.136%
2025-08-14	1.4800	1.7933	1.480000	1.750000	+7.362%	6,636	+801.143%
2025-08-13	1.6750	1.7000	1.630000	1.630000	+5.161%	1,893	+867.485%
2025-08-12	1.7200	1.7200	1.520000	1.550000	-3.727%	1,469	+917.419%
2025-08-11	1.6200	1.6750	1.610000	1.610000	+3.205%	1,460	+879.503%
2025-08-08	1.5800	1.6400	1.520000	1.560000	+0.645%	5,416	+910.897%
2025-08-07	1.5900	1.6100	1.460000	1.550000	0.000%	9,648	+917.419%
2025-08-06	1.4950	1.5500	1.495000	1.550000	+3.333%	2,796	+917.419%
2025-08-05	1.4900	1.5500	1.430000	1.500000	0.000%	6,787	+951.333%
2025-08-04	1.4800	1.5200	1.430000	1.500000	+3.448%	8,799	+951.333%
2025-08-01	1.4300	1.4700	1.430000	1.450000	+1.399%	4,210	+987.586%
2025-07-31	1.4100	1.4500	1.410000	1.430000	+1.418%	10,695	+1,002.797%
2025-07-30	1.4100	1.4200	1.410000	1.410000	-1.288%	1,277	+1,018.440%
2025-07-29	1.4499	1.4500	1.410000	1.428400	+0.947%	3,652	+1,004.032%
2025-07-28	1.4700	1.4700	1.410000	1.415000	-1.736%	8,315	+1,014.488%
2025-07-25	1.4800	1.4900	1.430000	1.440000	-2.041%	6,949	+995.139%
2025-07-24	1.5205	1.5228	1.470000	1.470000	0.000%	5,897	+972.789%
2025-07-23	1.5500	1.5500	1.470000	1.470000	-5.161%	16,766	+972.789%
2025-07-22	1.5200	1.5500	1.520000	1.550000	+1.974%	911	+917.419%
2025-07-21	1.5506	1.5506	1.500000	1.520000	+1.333%	3,546	+937.500%
2025-07-18	1.5000	1.5201	1.500000	1.500000	0.000%	4,448	+951.333%
2025-07-17	1.5250	1.5250	1.500000	1.500000	-0.662%	3,911	+951.333%
2025-07-16	1.5450	1.5463	1.510000	1.510000	-3.822%	2,271	+944.371%
2025-07-15	1.5600	1.5700	1.560000	1.570000	+3.974%	669	+904.459%
2025-07-14	1.5200	1.6300	1.480000	1.510000	-6.176%	23,793	+944.371%
2025-07-11	1.5450	1.6094	1.545000	1.609400	+6.583%	647	+879.868%
2025-07-10	1.5000	1.6000	1.500000	1.510000	-3.736%	11,687	+944.371%
2025-07-09	1.5662	1.5686	1.566200	1.568600	-0.722%	1,572	+905.355%
2025-07-08	1.5050	1.5800	1.505000	1.580000	+11.268%	983	+898.101%
2025-07-07	1.5000	1.6300	1.420000	1.420000	-5.333%	24,834	+1,010.563%
2025-07-03	1.5243	1.5243	1.500000	1.500000	-1.095%	272	+951.333%
2025-07-02	1.4782	1.5166	1.478200	1.516600	+1.107%	296	+939.826%
2025-07-01	1.4800	1.5200	1.480000	1.500000	+2.041%	846	+951.333%
2025-06-30	1.5700	1.5700	1.470000	1.470000	-5.167%	11,424	+972.789%
2025-06-26	1.5500	1.5800	1.550000	1.550100	-5.476%	1,683	+917.354%
2025-06-25	1.4900	1.6399	1.470000	1.639900	+9.692%	5,869	+861.644%
2025-06-24	1.5200	1.5200	1.455000	1.495000	+6.778%	9,834	+954.849%
2025-06-23	1.4800	1.5000	1.400100	1.400100	-4.755%	6,129	+1,026.348%
2025-06-20	1.5000	1.5000	1.470000	1.470000	0.000%	1,252	+972.789%
2025-06-18	1.5200	1.6500	1.470000	1.470000	-2.000%	16,707	+972.789%
2025-06-17	1.6000	1.6500	1.500000	1.500000	-13.788%	24,813	+951.333%
2025-06-16	1.6000	1.7399	1.600000	1.739900	+6.808%	10,672	+806.374%
2025-06-13	1.6200	1.6860	1.620000	1.629000	+1.812%	2,141	+868.079%
2025-06-12	1.6500	1.7300	1.560000	1.600000	-4.192%	8,274	+885.625%
2025-06-11	1.7386	1.7400	1.600000	1.670000	+6.369%	9,493	+844.311%
2025-06-10	1.5400	1.6200	1.540000	1.570000	-2.484%	13,012	+904.459%
2025-06-09	1.6600	1.6600	1.590000	1.610000	-2.424%	4,600	+879.503%
2025-06-06	1.6100	1.8100	1.610000	1.650000	-4.899%	26,519	+855.758%
2025-06-05	1.7000	1.7600	1.700000	1.735000	+2.059%	5,396	+808.934%
2025-06-04	1.7000	1.7010	1.600000	1.700000	+3.652%	7,723	+827.647%
2025-06-03	1.5600	1.7600	1.560000	1.640100	+1.870%	6,039	+861.527%
2025-06-02	1.7700	1.8800	1.400000	1.610000	-11.538%	44,119	+879.503%
2025-05-30	1.7800	1.9600	1.780000	1.820000	-8.772%	83,940	+766.484%
2025-05-29	1.8000	2.1000	1.800000	1.995000	+6.123%	24,108	+690.476%
2025-05-28	1.8000	1.8799	1.800000	1.879900	-2.089%	1,366	+738.874%
2025-05-27	1.9200	1.9200	1.920000	1.920000	+3.784%	2,319	+721.354%
2025-05-23	2.0000	2.1000	1.810000	1.850000	+2.357%	2,484	+752.432%
2025-05-21	1.8074	1.8074	1.807400	1.807400	-4.370%	442	+772.524%
2025-05-20	1.8500	1.9163	1.850000	1.890000	+1.613%	7,750	+734.392%
2025-05-19	1.9150	1.9150	1.830000	1.860000	+0.541%	1,891	+747.849%
2025-05-16	1.8300	1.8700	1.830000	1.850000	-0.522%	2,308	+752.432%
2025-05-15	1.8597	1.8597	1.859700	1.859700	+0.524%	1,068	+747.986%
2025-05-14	1.8500	1.8500	1.850000	1.850000	0.000%	418	+752.432%
2025-05-13	1.8900	1.8900	1.850000	1.850000	-2.116%	1,573	+752.432%
2025-05-12	1.8400	1.9500	1.710000	1.890000	+2.162%	26,928	+734.392%
2025-05-09	1.8500	1.8500	1.850000	1.850000	+0.543%	1,027	+752.432%
2025-05-08	1.7500	1.8650	1.750000	1.840000	-2.055%	7,324	+757.065%
2025-05-07	1.9100	1.9500	1.100000	1.878600	-7.230%	26,163	+739.455%
2025-05-05	1.9000	2.1000	1.900000	2.025000	+4.922%	1,219	+678.765%
2025-05-02	2.0000	2.0868	1.930000	1.930000	-3.500%	8,592	+717.098%
2025-05-01	2.0000	2.0000	2.000000	2.000000	+8.696%	374	+688.500%
2025-04-30	1.9800	2.0000	1.840000	1.840000	-7.071%	3,796	+757.065%
2025-04-29	2.0000	2.1000	1.980000	1.980000	-1.000%	12,594	+696.465%
2025-04-28	1.9900	2.2000	1.960000	2.000000	+0.251%	37,775	+688.500%
2025-04-25	1.9600	2.0500	1.830000	1.995000	+5.000%	40,469	+690.476%
2025-04-24	2.0300	2.0300	1.900000	1.900000	-5.000%	35,439	+730.000%
2025-04-23	2.0000	2.0702	2.000000	2.000000	+0.020%	9,209	+688.500%
2025-04-22	2.1200	2.1800	1.798000	1.999600	+16.936%	398,679	+688.658%
2025-04-17	1.9000	1.9000	1.690000	1.710000	-10.471%	7,475	+822.222%
2025-04-16	1.9300	2.1600	1.910000	1.910000	-8.612%	1,633	+725.654%
2025-04-15	2.0900	2.0900	2.090000	2.090000	+0.723%	149	+654.545%
2025-04-14	2.0200	2.1000	1.910000	2.075000	+6.959%	9,692	+660.000%
2025-04-11	1.9600	2.0902	1.815000	1.940000	+2.385%	8,276	+712.887%
2025-04-10	1.8948	1.8948	1.894800	1.894800	-4.303%	674	+732.278%
2025-04-09	1.9700	1.9800	1.970000	1.980000	+7.085%	384	+696.465%
2025-04-08	1.8499	1.8499	1.710000	1.849000	-1.044%	4,766	+752.893%
2025-04-07	1.9000	1.9400	1.830000	1.868500	-7.040%	1,933	+743.993%

.dark-mode .J4bgMt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J4bgMt{ color: #333333; background-color: white; border: 2px solid #333333; }ANLAdlai Nortye Group Ltd.stock NASDAQ ADR

ANL
Adlai Nortye Group Ltd.
stock NASDAQ ADR