Adese Gayrimenkul Yatirim A.S. (IST:ADESE)
Turkey · Delayed Price · Currency is TRY 15.85
+0.26 (1.67%)
Last updated: Oct 8, 2025, 12:10 PM GMT+3
IST:ADESE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 15.61 | 15.95 | 15.49 | 15.59 | 15.59 | -0.06% | 44,939,920 |
| Oct 6, 2025 | 15.84 | 16.40 | 15.60 | 15.60 | 15.60 | -0.95% | 29,292,320 |
| Oct 3, 2025 | 16.44 | 16.50 | 15.72 | 15.75 | 15.75 | -3.85% | 38,077,680 |
| Oct 2, 2025 | 16.42 | 17.07 | 15.99 | 16.38 | 16.38 | -0.91% | 75,807,990 |
| Oct 1, 2025 | 18.47 | 19.33 | 16.52 | 16.53 | 16.53 | -9.92% | 230,668,900 |
| Sep 30, 2025 | 16.76 | 18.35 | 16.62 | 18.35 | 18.35 | 9.95% | 115,251,000 |
| Sep 29, 2025 | 15.91 | 17.06 | 15.20 | 16.69 | 16.69 | 4.90% | 111,031,100 |
| Sep 26, 2025 | 15.80 | 16.49 | 15.80 | 15.91 | 15.91 | 0.06% | 69,248,080 |
| Sep 25, 2025 | 14.77 | 17.30 | 14.66 | 15.90 | 15.90 | -2.21% | 299,539,600 |
| Sep 24, 2025 | 16.45 | 16.45 | 16.26 | 16.26 | 16.26 | -9.97% | 16,174,390 |
| Sep 23, 2025 | 18.43 | 18.50 | 18.06 | 18.06 | 18.06 | -9.97% | 11,583,230 |
| Sep 22, 2025 | 22.26 | 22.26 | 20.06 | 20.06 | 20.06 | -9.96% | 32,056,000 |
| Sep 19, 2025 | 21.66 | 22.96 | 21.50 | 22.28 | 22.28 | 2.77% | 70,554,390 |
| Sep 18, 2025 | 21.12 | 21.80 | 20.90 | 21.68 | 21.68 | 2.65% | 26,165,220 |
| Sep 17, 2025 | 21.00 | 21.30 | 20.78 | 21.12 | 21.12 | 0.57% | 42,884,820 |
| Sep 16, 2025 | 20.88 | 21.30 | 20.50 | 21.00 | 21.00 | 0.86% | 33,937,180 |
| Sep 15, 2025 | 19.72 | 21.20 | 19.40 | 20.82 | 20.82 | 5.58% | 72,352,170 |
| Sep 12, 2025 | 19.85 | 19.99 | 19.48 | 19.72 | 19.72 | -0.65% | 24,507,760 |
| Sep 11, 2025 | 20.18 | 20.52 | 19.85 | 19.85 | 19.85 | -0.95% | 29,609,110 |
| Sep 10, 2025 | 20.10 | 20.52 | 19.91 | 20.04 | 20.04 | 0.10% | 40,323,970 |
| Sep 9, 2025 | 20.22 | 20.94 | 20.00 | 20.02 | 20.02 | -0.69% | 26,267,270 |
| Sep 8, 2025 | 20.22 | 21.24 | 20.06 | 20.16 | 20.16 | -4.27% | 94,893,750 |
| Sep 5, 2025 | 19.18 | 21.06 | 19.05 | 21.06 | 21.06 | 9.92% | 79,479,210 |
| Sep 4, 2025 | 19.01 | 19.44 | 18.98 | 19.16 | 19.16 | 0.79% | 25,209,930 |
| Sep 3, 2025 | 19.20 | 19.38 | 18.79 | 19.01 | 19.01 | -0.99% | 20,577,190 |
| Sep 2, 2025 | 18.50 | 19.52 | 18.10 | 19.20 | 19.20 | 3.78% | 66,330,050 |
| Sep 1, 2025 | 18.62 | 18.91 | 18.19 | 18.50 | 18.50 | -0.48% | 40,519,220 |
| Aug 29, 2025 | 18.80 | 19.07 | 18.59 | 18.59 | 18.59 | -1.22% | 23,364,250 |
| Aug 28, 2025 | 19.12 | 19.20 | 18.70 | 18.82 | 18.82 | -1.88% | 39,306,350 |
| Aug 27, 2025 | 18.18 | 19.53 | 17.87 | 19.18 | 19.18 | 5.56% | 194,025,500 |
| Aug 26, 2025 | 18.35 | 18.69 | 18.11 | 18.17 | 18.17 | -0.16% | 30,008,800 |
| Aug 25, 2025 | 18.27 | 18.47 | 18.01 | 18.20 | 18.20 | -0.38% | 34,714,690 |
| Aug 22, 2025 | 19.20 | 19.48 | 17.91 | 18.27 | 18.27 | -5.19% | 78,830,270 |
| Aug 21, 2025 | 18.40 | 19.51 | 18.29 | 19.27 | 19.27 | 4.16% | 61,962,600 |
| Aug 20, 2025 | 17.35 | 18.60 | 17.22 | 18.50 | 18.50 | 7.18% | 47,986,440 |
| Aug 19, 2025 | 17.99 | 18.15 | 17.26 | 17.26 | 17.26 | -2.76% | 54,641,860 |
| Aug 18, 2025 | 16.89 | 17.86 | 16.77 | 17.75 | 17.75 | 5.09% | 47,180,130 |
| Aug 15, 2025 | 16.51 | 17.19 | 16.29 | 16.89 | 16.89 | 2.36% | 115,267,500 |
| Aug 14, 2025 | 15.87 | 16.80 | 15.62 | 16.50 | 16.50 | 3.97% | 68,229,250 |
| Aug 13, 2025 | 15.96 | 16.20 | 15.77 | 15.87 | 15.87 | -0.38% | 48,159,310 |
| Aug 12, 2025 | 15.64 | 16.15 | 15.63 | 15.93 | 15.93 | 2.38% | 64,246,680 |
| Aug 11, 2025 | 15.56 | 16.10 | 15.43 | 15.56 | 15.56 | -1.95% | 51,295,170 |
| Aug 8, 2025 | 15.14 | 15.98 | 15.05 | 15.87 | 15.87 | 4.82% | 73,975,440 |
| Aug 7, 2025 | 15.35 | 15.59 | 15.12 | 15.14 | 15.14 | -1.11% | 33,215,710 |
| Aug 6, 2025 | 15.43 | 15.92 | 15.25 | 15.31 | 15.31 | -0.91% | 38,247,990 |
| Aug 5, 2025 | 15.32 | 15.46 | 15.16 | 15.45 | 15.45 | 0.91% | 27,121,520 |
| Aug 4, 2025 | 15.49 | 15.64 | 15.18 | 15.31 | 15.31 | -1.16% | 34,504,310 |
| Aug 1, 2025 | 15.30 | 15.87 | 15.18 | 15.49 | 15.49 | 1.24% | 68,359,440 |
| Jul 31, 2025 | 14.43 | 15.40 | 14.42 | 15.30 | 15.30 | 5.59% | 100,218,700 |
| Jul 30, 2025 | 14.90 | 14.96 | 14.34 | 14.49 | 14.49 | -2.75% | 53,558,990 |