Adese Gayrimenkul Yatirim A.S. (IST:ADESE)
Turkey · Delayed Price · Currency is TRY 1.410
-0.140 (-9.03%)
At close: Nov 28, 2025
IST:ADESE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.55 | 1.56 | 1.40 | 1.41 | 1.41 | -9.03% | 372,355,500 |
| Nov 27, 2025 | 1.59 | 1.62 | 1.53 | 1.55 | 1.55 | -1.90% | 193,927,100 |
| Nov 26, 2025 | 1.65 | 1.73 | 1.56 | 1.58 | 1.58 | -4.24% | 211,090,200 |
| Nov 25, 2025 | 1.72 | 1.75 | 1.55 | 1.65 | 1.65 | -3.51% | 605,471,700 |
| Nov 24, 2025 | 1.70 | 1.77 | 1.66 | 1.71 | 1.71 | 0.59% | 410,258,200 |
| Nov 21, 2025 | 1.76 | 1.79 | 1.69 | 1.70 | 1.70 | -9.09% | 636,025,600 |
| Nov 20, 2025 | 1.95 | 2.11 | 1.87 | 1.87 | 1.87 | -9.66% | 619,337,800 |
| Nov 19, 2025 | 2.21 | 2.24 | 2.07 | 2.07 | 2.07 | -10.00% | 409,948,300 |
| Nov 18, 2025 | 2.55 | 2.65 | 2.30 | 2.30 | 2.30 | -9.80% | 364,192,400 |
| Nov 17, 2025 | 2.41 | 2.57 | 2.35 | 2.55 | 2.55 | 6.25% | 363,228,300 |
| Nov 14, 2025 | 2.27 | 2.48 | 2.22 | 2.40 | 2.40 | 5.73% | 413,046,600 |
| Nov 13, 2025 | 2.29 | 2.41 | 2.21 | 2.27 | 2.27 | -1.30% | 319,879,700 |
| Nov 12, 2025 | 2.52 | 2.59 | 2.29 | 2.30 | 2.30 | -8.73% | 460,364,100 |
| Nov 11, 2025 | 2.65 | 2.84 | 2.52 | 2.52 | 2.52 | -9.68% | 651,307,000 |
| Nov 10, 2025 | 2.84 | 3.25 | 2.79 | 2.79 | 2.79 | -10.00% | 458,389,600 |
| Nov 7, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -9.88% | 38,170,570 |
| Nov 6, 2025 | 3.83 | 3.92 | 3.44 | 3.44 | 3.44 | -9.95% | 216,234,500 |
| Nov 5, 2025 | 3.61 | 3.84 | 3.52 | 3.82 | 3.82 | 5.82% | 249,514,100 |
| Nov 4, 2025 | 3.65 | 3.77 | 3.59 | 3.61 | 3.61 | -2.43% | 171,668,300 |
| Nov 3, 2025 | 3.67 | 3.81 | 3.65 | 3.70 | 3.70 | 1.37% | 212,351,900 |
| Oct 31, 2025 | 3.63 | 3.72 | 3.54 | 3.65 | 3.65 | 0.27% | 186,764,000 |
| Oct 30, 2025 | 3.92 | 4.01 | 3.60 | 3.64 | 3.64 | -7.38% | 615,374,500 |
| Oct 28, 2025 | 4.00 | 4.14 | 3.93 | 3.93 | 3.93 | -1.50% | 212,384,600 |
| Oct 27, 2025 | 4.15 | 4.20 | 3.98 | 3.99 | 3.99 | -3.86% | 625,741,900 |
| Oct 24, 2025 | 4.30 | 4.45 | 4.13 | 4.15 | 4.15 | -2.12% | 326,157,200 |
| Oct 23, 2025 | 4.21 | 4.42 | 4.13 | 4.24 | 4.24 | 1.19% | 342,751,100 |
| Oct 22, 2025 | 3.95 | 4.28 | 3.95 | 4.19 | 4.19 | 6.62% | 328,735,300 |
| Oct 21, 2025 | 3.77 | 4.05 | 3.62 | 3.93 | 3.93 | 3.48% | 438,556,700 |
| Oct 20, 2025 | 3.61 | 3.97 | 3.60 | 3.80 | 3.80 | 5.15% | 430,816,200 |
| Oct 17, 2025 | 3.63 | 3.77 | 3.57 | 3.61 | 3.61 | 0.33% | 223,621,700 |
| Oct 16, 2025 | 3.71 | 3.74 | 3.58 | 3.60 | 3.60 | -2.33% | 292,472,250 |
| Oct 15, 2025 | 3.34 | 3.69 | 3.30 | 3.69 | 3.69 | 9.96% | 301,715,050 |
| Oct 14, 2025 | 3.40 | 3.40 | 3.32 | 3.35 | 3.35 | -1.41% | 89,674,000 |
| Oct 13, 2025 | 3.37 | 3.51 | 3.29 | 3.40 | 3.40 | 0.29% | 213,060,050 |
| Oct 10, 2025 | 3.18 | 3.44 | 3.16 | 3.39 | 3.39 | 6.54% | 198,518,000 |
| Oct 9, 2025 | 3.11 | 3.25 | 3.09 | 3.18 | 3.18 | 2.25% | 299,931,800 |
| Oct 8, 2025 | 3.12 | 3.20 | 3.11 | 3.11 | 3.11 | -0.19% | 328,483,700 |
| Oct 7, 2025 | 3.12 | 3.19 | 3.10 | 3.12 | 3.12 | -0.06% | 224,699,600 |
| Oct 6, 2025 | 3.17 | 3.28 | 3.12 | 3.12 | 3.12 | -0.95% | 146,461,600 |
| Oct 3, 2025 | 3.29 | 3.30 | 3.14 | 3.15 | 3.15 | -3.85% | 190,388,400 |
| Oct 2, 2025 | 3.28 | 3.41 | 3.20 | 3.28 | 3.28 | -0.91% | 379,039,950 |
| Oct 1, 2025 | 3.69 | 3.87 | 3.30 | 3.31 | 3.31 | -9.92% | 1,153,344,500 |
| Sep 30, 2025 | 3.35 | 3.67 | 3.32 | 3.67 | 3.67 | 9.95% | 576,255,000 |
| Sep 29, 2025 | 3.18 | 3.41 | 3.04 | 3.34 | 3.34 | 4.90% | 555,155,500 |
| Sep 26, 2025 | 3.16 | 3.30 | 3.16 | 3.18 | 3.18 | 0.06% | 346,240,400 |
| Sep 25, 2025 | 2.95 | 3.46 | 2.93 | 3.18 | 3.18 | -2.21% | 1,497,698,000 |
| Sep 24, 2025 | 3.29 | 3.29 | 3.25 | 3.25 | 3.25 | -9.97% | 80,871,950 |
| Sep 23, 2025 | 3.69 | 3.70 | 3.61 | 3.61 | 3.61 | -9.97% | 57,916,150 |
| Sep 22, 2025 | 4.45 | 4.45 | 4.01 | 4.01 | 4.01 | -9.96% | 160,280,000 |
| Sep 19, 2025 | 4.33 | 4.59 | 4.30 | 4.46 | 4.46 | 2.77% | 352,771,950 |