StocksAdlai Nortye Ltd. (ANL)
ANL
Close Price: 2.14
Open Price: 2.09
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 2.559999942779541 | 2.5999999046325684 | 2.299999952316284 | 2.299999952316284 | 12600 |
| 06 Jan 2025 | 2.450000047683716 | 2.450000047683716 | 1.909999966621399 | 1.9500000476837158 | 26500 |
| 07 Jan 2025 | 2.069999933242798 | 2.4600000381469727 | 1.9800000190734863 | 1.9800000190734863 | 58000 |
| 08 Jan 2025 | 2.069999933242798 | 2.200000047683716 | 1.8600000143051147 | 2.009999990463257 | 23100 |
| 10 Jan 2025 | 2.0199999809265137 | 2.0309998989105225 | 1.9600000381469727 | 1.9880000352859497 | 8700 |
| 13 Jan 2025 | 2.059999942779541 | 2.0940001010894775 | 1.9800000190734863 | 1.9800000190734863 | 6500 |
| 14 Jan 2025 | 1.9800000190734863 | 2.049999952316284 | 1.9800000190734863 | 2.009999990463257 | 5700 |
| 15 Jan 2025 | 2.0299999713897705 | 2.190000057220459 | 2.0299999713897705 | 2.0299999713897705 | 4400 |
| 16 Jan 2025 | 2.069999933242798 | 2.069999933242798 | 2.0 | 2.0339999198913574 | 4500 |
| 17 Jan 2025 | 2.049999952316284 | 2.049999952316284 | 2.049999952316284 | 2.049999952316284 | 200 |
| 21 Jan 2025 | 2.0799999237060547 | 2.1519999504089355 | 2.009999990463257 | 2.009999990463257 | 5200 |
| 22 Jan 2025 | 2.0299999713897705 | 2.0829999446868896 | 2.009999990463257 | 2.0829999446868896 | 3800 |
| 23 Jan 2025 | 2.049999952316284 | 2.059999942779541 | 2.049999952316284 | 2.049999952316284 | 600 |
| 24 Jan 2025 | 2.059999942779541 | 2.059999942779541 | 2.059999942779541 | 2.059999942779541 | 600 |
| 27 Jan 2025 | 2.009999990463257 | 2.069999933242798 | 1.9199999570846558 | 1.9700000286102295 | 5600 |
| 28 Jan 2025 | 2.0199999809265137 | 2.0999999046325684 | 2.0199999809265137 | 2.0999999046325684 | 900 |
| 29 Jan 2025 | 2.059999942779541 | 2.140000104904175 | 2.049999952316284 | 2.049999952316284 | 7200 |
| 30 Jan 2025 | 2.009999990463257 | 2.184000015258789 | 2.009999990463257 | 2.059999942779541 | 700 |
| 31 Jan 2025 | 2.0799999237060547 | 2.140000104904175 | 2.0799999237060547 | 2.119999885559082 | 5000 |
| 03 Feb 2025 | 2.1700000762939453 | 2.1700000762939453 | 2.0880000591278076 | 2.0880000591278076 | 2600 |
| 04 Feb 2025 | 2.109999895095825 | 2.1600000858306885 | 2.059999942779541 | 2.059999942779541 | 2500 |
| 05 Feb 2025 | 2.0899999141693115 | 2.180000066757202 | 2.0799999237060547 | 2.0799999237060547 | 1200 |
| 06 Feb 2025 | 2.122999906539917 | 2.130000114440918 | 2.0799999237060547 | 2.0799999237060547 | 1500 |
| 07 Feb 2025 | 2.1500000953674316 | 2.1500000953674316 | 2.0999999046325684 | 2.0999999046325684 | 2700 |
| 10 Feb 2025 | 2.0799999237060547 | 2.13700008392334 | 2.0 | 2.009999990463257 | 6700 |
| 11 Feb 2025 | 2.0399999618530273 | 2.0399999618530273 | 2.0399999618530273 | 2.0399999618530273 | 700 |
| 12 Feb 2025 | 2.180000066757202 | 2.2699999809265137 | 2.0999999046325684 | 2.184999942779541 | 12900 |
| 13 Feb 2025 | 2.299999952316284 | 2.4100000858306885 | 2.299999952316284 | 2.299999952316284 | 11200 |
| 14 Feb 2025 | 2.140000104904175 | 2.4200000762939453 | 2.140000104904175 | 2.25 | 10800 |
| 18 Feb 2025 | 2.299999952316284 | 2.3499999046325684 | 2.200000047683716 | 2.200000047683716 | 16900 |
| 19 Feb 2025 | 2.299999952316284 | 2.3399999141693115 | 2.2100000381469727 | 2.2109999656677246 | 4200 |
| 20 Feb 2025 | 2.200000047683716 | 2.75 | 2.180000066757202 | 2.180000066757202 | 14000 |
| 21 Feb 2025 | 2.1700000762939453 | 2.4100000858306885 | 2.1700000762939453 | 2.2300000190734863 | 8800 |
| 24 Feb 2025 | 2.200000047683716 | 2.309999942779541 | 2.180000066757202 | 2.2200000286102295 | 3200 |
| 25 Feb 2025 | 2.200000047683716 | 2.2009999752044678 | 2.1500000953674316 | 2.1500000953674316 | 2100 |
| 26 Feb 2025 | 2.200000047683716 | 2.380000114440918 | 2.200000047683716 | 2.2200000286102295 | 5700 |
| 27 Feb 2025 | 2.259999990463257 | 2.299999952316284 | 2.2200000286102295 | 2.259999990463257 | 3100 |
| 28 Feb 2025 | 2.2699999809265137 | 2.3269999027252197 | 2.200000047683716 | 2.259999990463257 | 6000 |
| 03 Mar 2025 | 2.309999942779541 | 2.5199999809265137 | 2.2300000190734863 | 2.299999952316284 | 18800 |
| 04 Mar 2025 | 2.25 | 2.3450000286102295 | 2.049999952316284 | 2.200000047683716 | 7200 |
| 05 Mar 2025 | 2.200000047683716 | 2.4200000762939453 | 2.200000047683716 | 2.319000005722046 | 13200 |
| 06 Mar 2025 | 2.299999952316284 | 2.299999952316284 | 2.2200000286102295 | 2.2200000286102295 | 1000 |
| 07 Mar 2025 | 2.2899999618530273 | 2.450000047683716 | 2.2899999618530273 | 2.312000036239624 | 2200 |
| 10 Mar 2025 | 2.309999942779541 | 2.5 | 2.309999942779541 | 2.3299999237060547 | 6600 |
| 11 Mar 2025 | 2.4000000953674316 | 2.5 | 2.319999933242798 | 2.437999963760376 | 14000 |
| 12 Mar 2025 | 2.4800000190734863 | 2.4800000190734863 | 2.319999933242798 | 2.3399999141693115 | 10500 |
| 13 Mar 2025 | 2.319999933242798 | 2.430000066757202 | 2.2899999618530273 | 2.2899999618530273 | 4500 |
| 14 Mar 2025 | 2.2799999713897705 | 2.2799999713897705 | 2.2799999713897705 | 2.2799999713897705 | 700 |
| 17 Mar 2025 | 2.2799999713897705 | 2.390000104904175 | 2.240000009536743 | 2.25 | 6100 |
| 18 Mar 2025 | 2.25 | 2.2799999713897705 | 2.200000047683716 | 2.200000047683716 | 4900 |
| 19 Mar 2025 | 2.200000047683716 | 2.200000047683716 | 2.200000047683716 | 2.200000047683716 | 500 |
| 20 Mar 2025 | 2.200000047683716 | 2.4100000858306885 | 2.200000047683716 | 2.2100000381469727 | 2100 |
| 21 Mar 2025 | 2.2699999809265137 | 2.4200000762939453 | 2.2100000381469727 | 2.2100000381469727 | 3500 |
| 24 Mar 2025 | 2.309999942779541 | 2.3499999046325684 | 2.309999942779541 | 2.3299999237060547 | 2600 |
| 25 Mar 2025 | 2.25 | 2.4000000953674316 | 2.240000009536743 | 2.240000009536743 | 1400 |
| 26 Mar 2025 | 2.390000104904175 | 2.4000000953674316 | 2.200000047683716 | 2.200000047683716 | 4700 |
| 27 Mar 2025 | 2.25 | 2.490000009536743 | 2.015000104904175 | 2.184999942779541 | 14400 |
| 28 Mar 2025 | 2.109999895095825 | 2.2100000381469727 | 1.850000023841858 | 1.940000057220459 | 17200 |
| 31 Mar 2025 | 1.9900000095367432 | 2.009999990463257 | 1.9900000095367432 | 2.009999990463257 | 1200 |
| 01 Apr 2025 | 2.1500000953674316 | 2.200000047683716 | 2.140000104904175 | 2.140000104904175 | 1900 |
| 02 Apr 2025 | 2.140000104904175 | 2.140000104904175 | 2.0899999141693115 | 2.0899999141693115 | 1200 |