What is the all time high of ADESE?

Adese Gayrimenkul Yatirim A.S. (ADESE) closed at its highest ever adjusted price, TRY 4.46, on Sep 19, 2025. Its lowest close was TRY 0.1260 on Feb 24, 2022.

How much has ADESE returned over the last 10 years?

+54.2% in price terms from the close ten years before Sep 28, 2026, which is +4.4% a year compounded. Over one year the return is -79.9%; over five years +224.6%.

What was the worst drawdown in ADESE history?

-95.1% from the Nov 12, 2018 peak to the Feb 24, 2022 trough on adjusted closes; the previous peak was regained on Jul 21, 2025.

How far back does ADESE historical data go?

The daily series starts on Nov 3, 2011 and runs to Sep 28, 2026: 3,818 trading sessions across 14.9 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are ADESE historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get ADESE historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Nov 3, 2011 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for ADESE?

Among complete calendar years, 2025 was the best at +248.6% and 2021 the worst at -69.1%, measured close to close.

Borsa Istanbul · ADESE · stock

Adese Gayrimenkul Yatirim A.S. (ADESE) stock price history

Every Borsa Istanbul trading session of Adese Gayrimenkul Yatirim A.S. from Nov 3, 2011 to Sep 28, 2026: 3,818 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.

Get ADESE data, free key Year by year table

ADESE adjusted close, 2011 to 2026

ADESEAdese Gayrimenkul Yatirim A.S.

TRY 0.6400-79.9% over one year

TRY 4.46
All time high, 2025: TRY 4.45
52 week high, TRY 0.6400 low: 3,818
Daily sessions since 2011

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.

ADESE key facts

Adese Gayrimenkul Yatirim A.S. (ADESE) closed at TRY 0.6400 on Sep 28, 2026 on Borsa Istanbul.
ADESE's all time high close is TRY 4.46, set on Sep 19, 2025; its all time low close is TRY 0.1260 on Feb 24, 2022.
ADESE's 52 week range is TRY 0.6400 to TRY 4.45.
ADESE returned -79.9% over the year to Sep 28, 2026 and +224.6% over five years.
Over ten years ADESE returned +54%, +4.4% a year compounded.
ADESE's deepest drawdown was -95.1% from Nov 12, 2018 to Feb 24, 2022.
DataCedar holds 3,818 daily sessions of ADESE history from Nov 3, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ADESE price chart, 2011 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ADESE returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-26.4%
3 months	-36.0%
6 months	-33.3%
Year to date	-58.2%
1 year	-79.9%
3 years	+35.6%
5 years	+224.6%
10 years	+54.2%
Since Nov 3, 2011	+113.5%
Compound annual growth, 14.9 years	+5.2%

ADESE records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: TRY 4.46 on Sep 19, 2025
All time low close: TRY 0.1260 on Feb 24, 2022
52 week high: TRY 4.45 on Oct 24, 2025
52 week low: TRY 0.6400 on Sep 28, 2026
Deepest drawdown: -95.1% from Nov 12, 2018 to Feb 24, 2022, recovered Jul 21, 2025
Best single session: +20.6% on Dec 13, 2018
Worst single session: -24.0% on Feb 11, 2020
Volatility, 1 year annualised: 62.3%
Sessions closing higher, 1 year: 36%
Growth of 1 since 2011: 2.1×
Best calendar year: 2025, +249%
Worst calendar year: 2021, -69%

ADESE 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. 2011 starts on Nov 3, 2011; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	TRY 1.53	TRY 1.82	TRY 0.6400	TRY 0.6400	-57.9%	42.8B	187
2025	TRY 0.4380	TRY 4.59	TRY 0.3460	TRY 1.52	+248.6%	79.4B	251
2024	TRY 0.3740	TRY 0.6380	TRY 0.3560	TRY 0.4360	+17.2%	80.8B	250
2023	TRY 0.4000	TRY 0.5420	TRY 0.2300	TRY 0.3720	-6.5%	111.8B	249
2022	TRY 0.1500	TRY 0.4580	TRY 0.1240	TRY 0.3980	+165.3%	98.8B	252
2021	TRY 0.4843	TRY 0.6226	TRY 0.1440	TRY 0.1500	-69.1%	35.2B	249
2020	TRY 0.3338	TRY 0.6192	TRY 0.1366	TRY 0.4860	+47.1%	77.1B	252
2019	TRY 0.4047	TRY 0.5638	TRY 0.1453	TRY 0.3303	-18.4%	22.5B	260
2018	TRY 0.3442	TRY 2.96	TRY 0.2854	TRY 0.4047	+17.6%	11.6B	261
2017	TRY 0.3113	TRY 0.4479	TRY 0.2975	TRY 0.3442	+10.6%	5.5B	260
2016	TRY 0.3978	TRY 0.6856	TRY 0.2646	TRY 0.3113	-21.7%	3.7B	261
2015	TRY 0.9253	TRY 1.65	TRY 0.3706	TRY 0.3978	-57.0%	1.9B	261
2014	TRY 0.4941	TRY 1.05	TRY 0.4736	TRY 0.9253	+87.2%	369M	261
2013	TRY 0.2067	TRY 0.5127	TRY 0.2018	TRY 0.4941	+139.0%	1.5B	261
2012	TRY 0.2108	TRY 0.2487	TRY 0.1997	TRY 0.2067	-0.8%	317.4M	261
2011	TRY 0.2998	TRY 0.3130	TRY 0.1972	TRY 0.2084	n/a	141.4M	42

ADESE monthly closes, last 12 months

Month	Month end close	Change
September 2026	TRY 0.6400	-24.7%
August 2026	TRY 0.8500	-2.3%
July 2026	TRY 0.8700	-10.3%
June 2026	TRY 0.9700	-6.7%
May 2026	TRY 1.04	-3.7%
April 2026	TRY 1.08	+13.7%
March 2026	TRY 0.9500	-12.0%
February 2026	TRY 1.08	-18.2%
January 2026	TRY 1.32	-13.2%
December 2025	TRY 1.52	+7.8%
November 2025	TRY 1.41	-61.4%
October 2025	TRY 3.65	-0.5%

About the ADESE data

Daily bars. 3,818 sessions from Nov 3, 2011 to Sep 28, 2026, one row per Borsa Istanbul 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 Sep 17, 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 Borsa Istanbul trading days; minute timestamps are UTC. Prices are in TRY. 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 Nov 3, 2011, 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/ADESE/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Borsa Istanbul

A1YEN A1 Yenilenebilir Enerji Üretim A.S.
AAGYO Agaoglu Avrasya Gayrimenkul Yatirim Ortakligi Anonim Sirketi
ACSEL Aciselsan Acipayam Selüloz Sanayi ve Ticaret A.S.
ADEL Adel Kalemcilik Ticaret ve Sanayi A.S.
ADGYO Adra Gayrimenkul Yatirim Ortakligi Anonim Sirketi
AEFES Anadolu Efes Biracilik ve Malt Sanayii Anonim Sirketi
AFYON Afyon Çimento Sanayi Türk Anonim Sirketi
AGESA AgeSA Hayat ve Emeklilik Anonim Sirketi

Browse Borsa Istanbul

Historical data guides

Common questions

ADESE share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market