Adlai Nortye Ltd.
ANLNASDAQHealthcare● Active
$10.23
+$0.28(+2.81%)
Market Cap$543008400
P/E Ratio—
52W High$17.25
52W Low$0.879
Adlai Nortye Ltd.（ANL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
anl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$19.30
Sep 29, 2023
-47.0% from here
5-Year Low5Y
$0.8786
Dec 9, 2025
+1.1K% from low
IPO Priceadj.
$15.00
Sep 29, 2023
-31.8% since IPO
1 Year Ago
$1.61
Jun 9, 2025
+535.4% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ANL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.91 | $10.50 | $9.46 | $10.23 | $10.23 | 166K | +3.23% |
| Jun 5, 2026 | $11.43 | $11.43 | $9.90 | $9.95 | $9.95 | 147K | -12.95% |
| Jun 4, 2026 | $11.37 | $11.38 | $10.50 | $11.00 | $11.00 | 98K | -3.25% |
| Jun 3, 2026 | $11.27 | $11.79 | $10.11 | $11.26 | $11.26 | 230K | -0.09% |
| Jun 2, 2026 | $11.68 | $12.16 | $11.26 | $11.58 | $11.58 | 72K | -0.86% |
| Jun 1, 2026 | $12.62 | $13.08 | $11.60 | $12.03 | $12.03 | 152K | -4.68% |
| May 29, 2026 | $11.48 | $12.54 | $11.26 | $11.94 | $11.94 | 106K | +4.01% |
| May 28, 2026 | $11.49 | $11.95 | $11.01 | $11.30 | $11.30 | 88K | -1.65% |
| May 27, 2026 | $11.58 | $11.65 | $11.00 | $11.00 | $11.00 | 72K | -5.01% |
| May 26, 2026 | $11.96 | $12.69 | $11.07 | $11.35 | $11.35 | 62K | -5.10% |
| May 22, 2026 | $11.56 | $12.07 | $11.53 | $11.92 | $11.92 | 24K | +3.11% |
| May 21, 2026 | $11.51 | $12.25 | $11.31 | $11.56 | $11.56 | 97K | +0.43% |
| May 20, 2026 | $10.70 | $12.15 | $10.50 | $11.36 | $11.36 | 263K | +6.17% |
| May 19, 2026 | $11.35 | $11.85 | $10.50 | $10.70 | $10.70 | 354K | -5.73% |
| May 18, 2026 | $14.05 | $14.05 | $11.31 | $11.61 | $11.61 | 344K | -17.37% |
| May 15, 2026 | $14.00 | $14.45 | $13.50 | $13.51 | $13.51 | 91K | -3.50% |
| May 14, 2026 | $14.42 | $15.33 | $13.05 | $13.86 | $13.86 | 122K | -3.88% |
| May 13, 2026 | $12.96 | $14.08 | $12.82 | $13.94 | $13.94 | 42K | +7.56% |
| May 12, 2026 | $12.96 | $13.62 | $12.60 | $13.15 | $13.15 | 134K | +1.47% |
| May 11, 2026 | $13.12 | $14.33 | $12.76 | $12.96 | $12.96 | 187K | -1.22% |
Showing 1–20 of 667 records
Annual Stock Price Performance · ANL
Jan 1 → Dec 31 · 4 years2026+620.4%$1.42 → $10.23
+620.4%
2025-50.9%$2.89 → $1.42
-50.9%
2024-71.1%$9.30 → $2.69
-71.1%
2023-50.1%$18.00 → $8.99
-50.1%
Best Year2026 · +620.4%
Worst Year2024 · -71.1%
Positive Years1 / 4
Avg Annual Return+112.1%
4Y Total Return-43.2%
4Y CAGR~-13.2% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in ANL?
If you invested $1,000 in ANL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$682
Total Return-31.8%
CAGR~-12.0% / yr
Profit$-318
Based on Sep 29, 2023 · $15.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Adlai Nortye Ltd.（ANL）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $10.23。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ANL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ANL 历史股价FMP 日线复权 OHLCV