Nasdaq · ANL · stock
Adlai Nortye Group Ltd. (ANL) stock price history
Every Nasdaq trading session of Adlai Nortye Group Ltd. from Sep 29, 2023 to Sep 28, 2026: 751 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ANL adjusted close, 2023 to 2026
- $16.60
- All time high, 2026
- $17.25
- 52 week high, $0.8790 low
- 751
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
ANL key facts
- Adlai Nortye Group Ltd. (ANL) closed at $15.40 on Sep 28, 2026 on Nasdaq.
- ANL's all time high close is $16.60, set on Apr 20, 2026; its all time low close is $0.8800 on Dec 8, 2025.
- ANL's 52 week range is $0.8790 to $17.25.
- ANL returned +795.3% over the year to Sep 28, 2026.
- Since Sep 29, 2023 ANL returned +3%, +0.9% a year compounded.
- ANL's deepest drawdown was -94.1% from Sep 29, 2023 to Dec 8, 2025.
- DataCedar holds 751 daily sessions of ANL history from Sep 29, 2023 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ANL price chart, 2023 to 2026
ANL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.4% |
| 3 months | +54.0% |
| 6 months | +138.4% |
| Year to date | +933.6% |
| 1 year | +795.3% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 29, 2023 | +2.7% |
| Compound annual growth, 3.0 years | +0.9% |
ANL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $16.60 on Apr 20, 2026
- All time low close
- $0.8800 on Dec 8, 2025
- 52 week high
- $17.25 on Apr 21, 2026
- 52 week low
- $0.8790 on Dec 9, 2025
- Deepest drawdown
- -94.1% from Sep 29, 2023 to Dec 8, 2025, recovered Apr 14, 2026
- Best single session
- +88.2% on Jan 29, 2026
- Worst single session
- -19.8% on Nov 11, 2024
- Volatility, 1 year annualised
- 130.8%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2025, -47%
- Worst calendar year
- 2024, -70%
ANL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Sep 29, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.42 | $17.25 | $1.32 | $15.40 | +984.5% | 68.4M | 185 |
| 2025 | $2.89 | $2.89 | $0.8790 | $1.42 | -47.1% | 27.6M | 250 |
| 2024 | $9.30 | $17.48 | $1.85 | $2.68 | -70.1% | 2.6M | 252 |
| 2023 | $18.00 | $19.30 | $7.82 | $8.99 | n/a | 1M | 64 |
ANL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $15.40 | +8.5% |
| August 2026 | $14.19 | +9.2% |
| July 2026 | $13.00 | +13.0% |
| June 2026 | $11.50 | -3.7% |
| May 2026 | $11.94 | -16.3% |
| April 2026 | $14.27 | +106.2% |
| March 2026 | $6.92 | -12.0% |
| February 2026 | $7.86 | -26.1% |
| January 2026 | $10.63 | +648.6% |
| December 2025 | $1.42 | -10.7% |
| November 2025 | $1.59 | +11.2% |
| October 2025 | $1.43 | -20.5% |
About the ANL data
Daily bars. 751 sessions from Sep 29, 2023 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 29, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ANL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
ANL share price history
