Adlai Nortye Ltd. (ANL) Stock Price History
Historical prices from 2023 to 2026
- 1M
- +5.3%
- 3M
- +11.4%
- YTD
- +680.4%
- 1Y
- +658.5%
- 3Y
- -10.5%
- 5Y
- -6.4%
Loading 10-year price history...
ANL Historical Performance
ANL Annual Returns
Year-by-year price performance · 2023–2026
- 2023 annual price return
- -40.1%
- 2024 annual price return
- -70.9%
- 2025 annual price return
- -41.8%
- 2026 annual price return
- +469.6%
ANL Stock Price Trajectory (2023–2026)
As of July 8, 2026, Adlai Nortye Ltd. (ANL) trades at $10.77, representing a +658.5% return over the past year. The stock has delivered a -28.2% total return over five years (-6.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $19.30 on September 29, 2023. From this peak, ANL has corrected -44.2%, currently trading 64% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers ZLAB (-45.5% 1Y), ZYME (+104.3% 1Y), and CAN (-61.5% 1Y), ANL has outperformed the peer group average. Compare ANL vs ZLAB →
ANL Historical Price Data · from 2023
Rows 1–50 of 687| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 11.00 | 11.20 | 10.46 | 10.77 | 240K | -1.37% |
| 2026-07-06 | 9.51 | 11.00 | 9.13 | 10.92 | 289K | +12.23% |
| 2026-07-02 | 10.58 | 11.35 | 8.62 | 9.73 | 476K | -8.21% |
| 2026-07-01 | 11.50 | 11.82 | 10.20 | 10.60 | 158K | -11.30% |
| 2026-06-30 | 10.79 | 12.00 | 10.71 | 11.95 | 171K | +4.73% |
| 2026-06-29 | 10.46 | 11.55 | 9.87 | 11.41 | 202K | +14.10% |
| 2026-06-26 | 10.16 | 11.18 | 9.33 | 10.00 | 0 | -1.57% |
| 2026-06-25 | 10.65 | 11.19 | 9.86 | 10.16 | 158K | -6.01% |
| 2026-06-24 | 10.40 | 11.29 | 10.34 | 10.81 | 24K | +1.98% |
| 2026-06-23 | 10.12 | 11.35 | 10.12 | 10.60 | 103K | +1.92% |
| 2026-06-22 | 10.56 | 11.80 | 10.26 | 10.40 | 207K | +2.97% |
| 2026-06-18 | 10.26 | 10.72 | 9.89 | 10.10 | 43K | -1.56% |
| 2026-06-17 | 10.05 | 10.91 | 10.00 | 10.26 | 82K | +2.09% |
| 2026-06-16 | 10.92 | 10.92 | 10.02 | 10.05 | 155K | -11.30% |
| 2026-06-15 | 10.07 | 11.33 | 10.01 | 11.33 | 62K | +9.79% |
| 2026-06-12 | 10.33 | 10.63 | 10.01 | 10.32 | 55K | +1.18% |
| 2026-06-11 | 10.30 | 10.57 | 9.63 | 10.20 | 110K | -2.58% |
| 2026-06-10 | 10.84 | 11.40 | 10.29 | 10.47 | 69K | -3.41% |
| 2026-06-09 | 10.00 | 10.96 | 9.56 | 10.84 | 171K | +5.96% |
| 2026-06-08 | 9.91 | 10.50 | 9.52 | 10.23 | 166K | +0.49% |
| 2026-06-05 | 11.43 | 11.43 | 9.90 | 10.18 | 24K | -7.45% |
| 2026-06-04 | 11.36 | 11.37 | 10.50 | 11.00 | 98K | -2.31% |
| 2026-06-03 | 11.79 | 11.79 | 10.44 | 11.26 | 230K | -2.76% |
| 2026-06-02 | 11.57 | 12.14 | 11.26 | 11.58 | 71K | -3.74% |
| 2026-06-01 | 12.62 | 12.78 | 11.60 | 12.03 | 150K | +0.75% |
| 2026-05-29 | 11.48 | 12.54 | 11.26 | 11.94 | 106K | +5.66% |
| 2026-05-28 | 11.67 | 11.67 | 11.12 | 11.30 | 87K | +2.73% |
| 2026-05-27 | 11.49 | 11.65 | 11.00 | 11.00 | 71K | -3.08% |
| 2026-05-26 | 12.25 | 12.69 | 11.35 | 11.35 | 61K | -2.66% |
| 2026-05-22 | 11.53 | 12.07 | 11.53 | 11.66 | 23K | +0.87% |
| 2026-05-21 | 11.51 | 12.15 | 11.34 | 11.56 | 96K | +1.76% |
| 2026-05-20 | 10.70 | 12.15 | 10.50 | 11.36 | 263K | +6.17% |
| 2026-05-19 | 11.54 | 11.64 | 10.68 | 10.70 | 354K | -7.84% |
| 2026-05-18 | 14.05 | 14.05 | 11.31 | 11.61 | 344K | -15.63% |
| 2026-05-15 | 14.00 | 14.45 | 13.50 | 13.76 | 88K | -0.72% |
| 2026-05-14 | 14.42 | 15.28 | 13.05 | 13.86 | 122K | -0.57% |
| 2026-05-13 | 13.00 | 14.07 | 12.82 | 13.94 | 42K | +6.01% |
| 2026-05-12 | 12.88 | 13.56 | 12.70 | 13.15 | 133K | +1.47% |
| 2026-05-11 | 13.45 | 14.33 | 12.76 | 12.96 | 167K | -2.41% |
| 2026-05-08 | 13.54 | 13.54 | 12.59 | 13.28 | 227K | -3.07% |
| 2026-05-07 | 14.00 | 14.19 | 13.61 | 13.70 | 183K | -3.99% |
| 2026-05-06 | 15.35 | 15.35 | 13.34 | 14.27 | 231K | -4.42% |
| 2026-05-05 | 14.91 | 15.29 | 14.68 | 14.93 | 217K | -0.27% |
| 2026-05-04 | 15.06 | 15.62 | 14.60 | 14.97 | 251K | -3.42% |
| 2026-05-01 | 14.03 | 15.93 | 13.01 | 15.50 | 588K | +8.62% |
| 2026-04-30 | 13.78 | 14.47 | 12.87 | 14.27 | 376K | +1.28% |
| 2026-04-29 | 12.52 | 14.20 | 12.07 | 14.09 | 585K | +15.78% |
| 2026-04-28 | 13.00 | 13.00 | 11.31 | 12.17 | 1.21M | -8.15% |
| 2026-04-27 | 14.57 | 14.66 | 12.61 | 13.25 | 543K | -10.47% |
| 2026-04-24 | 14.62 | 15.03 | 13.81 | 14.80 | 320K | -0.74% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ANL — Frequently Asked Questions
Quick answers to the most common questions about buying ANL stock.
How has ANL stock performed recently?
ANL returned +658.5% over the past year, beating its 5-year annualized CAGR of -6.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ANL's all-time high price?
Adlai Nortye Ltd. reached $19.30 on 2023-09-29. The 52-week high is $17.25. Current 1-year return of +658.5% places the stock closer to historical peaks.
Where can I download ANL historical price data?
This page provides ANL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.