Adlai Nortye ADR

ANL
🏛️ usa →
1.77
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 8.69 9.00 8.52 8.99 0.0M
2023-12-28 9.00 9.14 8.46 8.57 0.0M
2023-12-27 9.04 9.04 9.04 9.04 0.0M
2023-12-26 9.60 9.60 9.05 9.05 0.0M
2023-12-22 9.50 9.50 8.77 9.04 0.0M
2023-12-21 9.50 9.50 8.80 8.80 0.0M
2023-12-20 8.90 8.90 8.90 8.90 0.0M
2023-12-19 8.36 9.25 8.36 8.60 0.0M
2023-12-18 9.10 9.10 9.10 9.10 0.0M
2023-12-15 9.77 9.77 9.10 9.10 0.0M
2023-12-14 10.15 10.15 9.51 9.51 0.0M
2023-12-13 10.34 10.35 10.01 10.01 0.0M
2023-12-12 10.50 10.50 10.00 10.37 0.0M
2023-12-11 11.47 11.47 10.57 10.72 0.0M
2023-12-08 10.70 11.26 10.60 11.26 0.0M
2023-12-07 11.40 11.86 11.36 11.36 0.0M
2023-12-06 11.00 11.28 10.94 11.24 0.0M
2023-12-05 10.67 10.67 10.67 10.67 0.0M
2023-12-04 10.70 10.85 10.70 10.85 0.0M
2023-12-01 11.05 11.05 10.56 10.59 0.0M
2023-11-30 10.75 11.00 10.73 11.00 0.0M
2023-11-29 10.03 10.73 10.03 10.73 0.0M
2023-11-28 10.60 10.60 10.44 10.56 0.0M
2023-11-27 10.56 10.56 10.56 10.56 0.0M
2023-11-24 10.28 10.61 10.15 10.20 0.0M
2023-11-22 9.95 10.19 9.95 10.19 0.0M
2023-11-21 10.14 10.19 9.92 10.19 0.0M
2023-11-20 9.83 9.83 9.83 9.83 0.0M
2023-11-17 9.82 10.19 9.69 10.19 0.0M
2023-11-16 9.69 9.82 9.69 9.82 0.0M
2023-11-15 9.90 9.99 9.68 9.69 0.0M
2023-11-14 8.70 9.95 8.70 9.12 0.0M
2023-11-13 8.64 8.64 8.64 8.64 0.0M
2023-11-10 8.34 8.74 8.12 8.74 0.0M
2023-11-09 8.67 8.67 8.45 8.45 0.0M
2023-11-08 8.57 8.61 8.35 8.61 0.0M
2023-11-07 8.36 8.60 8.36 8.60 0.0M
2023-11-06 8.36 8.57 8.30 8.37 0.0M
2023-11-03 7.82 8.52 7.82 8.51 0.0M
2023-11-02 8.08 8.12 7.85 7.85 0.0M
2023-11-01 8.02 8.74 8.02 8.14 0.0M
2023-10-31 8.63 8.63 8.05 8.05 0.0M
2023-10-30 8.57 8.57 8.15 8.52 0.0M
2023-10-27 8.30 8.30 8.12 8.12 0.0M
2023-10-26 8.15 8.69 7.85 8.69 0.0M
2023-10-25 8.32 8.47 8.15 8.15 0.0M
2023-10-24 9.36 9.36 8.03 8.52 0.0M
2023-10-23 9.20 9.55 9.08 9.08 0.0M
2023-10-20 9.45 9.55 9.20 9.25 0.0M
2023-10-19 9.75 10.01 9.27 9.45 0.0M
2023-10-18 9.88 9.99 9.65 9.92 0.0M
2023-10-17 10.06 10.06 9.15 9.70 0.0M
2023-10-16 10.75 10.75 9.72 10.10 0.0M
2023-10-13 10.66 11.15 10.20 10.70 0.0M
2023-10-12 10.26 10.49 9.62 10.10 0.0M
2023-10-11 10.99 11.00 10.20 10.87 0.0M
2023-10-10 10.64 11.19 10.50 10.62 0.0M
2023-10-09 10.51 10.80 10.51 10.51 0.0M
2023-10-06 10.25 11.05 10.00 10.87 0.0M
2023-10-05 12.15 12.42 10.65 10.86 0.1M
2023-10-04 12.65 12.81 12.00 12.00 0.0M
2023-10-03 12.48 13.17 12.00 12.20 0.1M
2023-10-02 13.75 14.80 12.45 13.10 0.1M
2023-09-29 18.00 19.30 15.00 15.00 0.4M