Adese Gayrimenkul Yatirim A.S. (IST:ADESE)
Turkey · Delayed Price · Currency is TRY 19.01
-0.19 (-0.99%)
At close: Sep 3, 2025
IST:ADESE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 19.20 | 19.38 | 18.79 | 19.01 | - | -0.99% | 20,577,194 |
| Sep 2, 2025 | 18.50 | 19.52 | 18.10 | 19.20 | - | 3.78% | 66,330,053 |
| Sep 1, 2025 | 18.62 | 18.91 | 18.19 | 18.50 | - | -0.48% | 40,519,222 |
| Aug 29, 2025 | 18.80 | 19.07 | 18.59 | 18.59 | - | -1.22% | 23,364,252 |
| Aug 28, 2025 | 19.12 | 19.20 | 18.70 | 18.82 | - | -1.88% | 39,306,352 |
| Aug 27, 2025 | 18.18 | 19.53 | 17.87 | 19.18 | - | 5.56% | 194,025,580 |
| Aug 26, 2025 | 18.35 | 18.69 | 18.11 | 18.17 | - | -0.16% | 30,008,809 |
| Aug 25, 2025 | 18.27 | 18.47 | 18.01 | 18.20 | - | -0.38% | 34,714,691 |
| Aug 22, 2025 | 19.20 | 19.48 | 17.91 | 18.27 | - | -5.19% | 78,830,274 |
| Aug 21, 2025 | 18.40 | 19.51 | 18.29 | 19.27 | - | 4.16% | 61,962,605 |
| Aug 20, 2025 | 17.35 | 18.60 | 17.22 | 18.50 | - | 7.18% | 47,986,441 |
| Aug 19, 2025 | 17.99 | 18.15 | 17.26 | 17.26 | - | -2.76% | 54,641,868 |
| Aug 18, 2025 | 16.89 | 17.86 | 16.77 | 17.75 | - | 5.09% | 47,180,131 |
| Aug 15, 2025 | 16.51 | 17.19 | 16.29 | 16.89 | - | 2.36% | 115,267,579 |
| Aug 14, 2025 | 15.87 | 16.80 | 15.62 | 16.50 | - | 3.97% | 68,229,259 |
| Aug 13, 2025 | 15.96 | 16.20 | 15.77 | 15.87 | - | -0.38% | 48,159,317 |
| Aug 12, 2025 | 15.64 | 16.15 | 15.63 | 15.93 | - | 2.38% | 64,246,688 |
| Aug 11, 2025 | 15.56 | 16.10 | 15.43 | 15.56 | - | -1.95% | 51,295,174 |
| Aug 8, 2025 | 15.14 | 15.98 | 15.05 | 15.87 | - | 4.82% | 73,975,444 |
| Aug 7, 2025 | 15.35 | 15.59 | 15.12 | 15.14 | - | -1.11% | 33,215,710 |
| Aug 6, 2025 | 15.43 | 15.92 | 15.25 | 15.31 | - | -0.91% | 38,247,995 |
| Aug 5, 2025 | 15.32 | 15.46 | 15.16 | 15.45 | - | 0.91% | 27,121,522 |
| Aug 4, 2025 | 15.49 | 15.64 | 15.18 | 15.31 | - | -1.16% | 34,504,312 |
| Aug 1, 2025 | 15.30 | 15.87 | 15.18 | 15.49 | - | 1.24% | 68,359,449 |
| Jul 31, 2025 | 14.43 | 15.40 | 14.42 | 15.30 | - | 5.59% | 100,218,784 |
| Jul 30, 2025 | 14.90 | 14.96 | 14.34 | 14.49 | - | -2.75% | 53,558,991 |
| Jul 29, 2025 | 14.98 | 15.52 | 14.74 | 14.90 | - | -0.53% | 65,280,487 |
| Jul 28, 2025 | 14.51 | 15.18 | 14.51 | 14.98 | - | 3.67% | 114,080,276 |
| Jul 25, 2025 | 14.55 | 15.14 | 14.07 | 14.45 | - | 0.84% | 137,845,828 |
| Jul 24, 2025 | 13.00 | 14.33 | 12.38 | 14.33 | - | 9.98% | 69,004,864 |
| Jul 23, 2025 | 13.20 | 13.55 | 13.03 | 13.03 | - | -1.06% | 91,891,913 |
| Jul 22, 2025 | 13.20 | 13.61 | 12.99 | 13.17 | - | -0.68% | 120,741,543 |
| Jul 21, 2025 | 12.60 | 13.35 | 12.38 | 13.26 | - | 6.08% | 145,582,065 |
| Jul 18, 2025 | 12.15 | 13.12 | 12.11 | 12.50 | - | 3.31% | 217,169,147 |
| Jul 17, 2025 | 12.31 | 12.61 | 12.00 | 12.10 | - | -0.90% | 79,255,758 |
| Jul 16, 2025 | 12.70 | 13.14 | 12.18 | 12.21 | - | -1.53% | 143,115,182 |
| Jul 14, 2025 | 11.28 | 12.40 | 11.28 | 12.40 | - | 9.93% | 128,909,144 |
| Jul 11, 2025 | 11.55 | 12.27 | 10.98 | 11.28 | - | -2.34% | 210,402,057 |
| Jul 10, 2025 | 10.80 | 11.55 | 10.55 | 11.55 | - | 10.00% | 89,987,865 |
| Jul 9, 2025 | 10.60 | 10.92 | 10.31 | 10.50 | - | -0.94% | 27,126,566 |
| Jul 8, 2025 | 11.00 | 11.44 | 10.49 | 10.60 | - | -3.64% | 37,795,209 |
| Jul 7, 2025 | 10.35 | 11.49 | 10.07 | 11.00 | - | 5.26% | 50,382,690 |
| Jul 4, 2025 | 9.50 | 10.45 | 9.40 | 10.45 | - | 10.00% | 53,135,546 |
| Jul 3, 2025 | 8.94 | 9.77 | 8.82 | 9.50 | - | 6.26% | 29,370,142 |
| Jul 2, 2025 | 9.04 | 9.26 | 8.86 | 8.94 | - | -2.19% | 27,514,626 |
| Jul 1, 2025 | 9.36 | 9.60 | 8.98 | 9.14 | - | -2.35% | 26,793,770 |
| Jun 30, 2025 | 9.52 | 10.05 | 9.33 | 9.36 | - | 0.43% | 20,295,535 |
| Jun 27, 2025 | 9.05 | 9.51 | 8.91 | 9.32 | - | 2.42% | 20,821,667 |
| Jun 26, 2025 | 9.20 | 9.60 | 8.92 | 9.10 | - | -2.36% | 34,498,210 |
| Jun 25, 2025 | 9.69 | 10.00 | 9.26 | 9.32 | - | -4.41% | 36,665,712 |