Borsa Istanbul · ADGYO · stock
Adra Gayrimenkul Yatirim Ortakligi Anonim Sirketi (ADGYO) stock price history
Every Borsa Istanbul trading session of Adra Gayrimenkul Yatirim Ortakligi Anonim Sirketi from Mar 21, 2024 to Nov 13, 2026: 659 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.
ADGYO adjusted close, 2024 to 2026
- TRY 71.00
- All time high, 2026
- TRY 72.50
- 52 week high, TRY 35.12 low
- 659
- Daily sessions since 2024
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
ADGYO key facts
- Adra Gayrimenkul Yatirim Ortakligi Anonim Sirketi (ADGYO) closed at TRY 54.00 on Nov 13, 2026 on Borsa Istanbul.
- ADGYO's all time high close is TRY 71.00, set on Jan 26, 2026; its all time low close is TRY 25.74 on Jun 4, 2024.
- ADGYO's 52 week range is TRY 35.12 to TRY 72.50.
- ADGYO returned +15.6% over the year to Nov 13, 2026.
- Since Mar 21, 2024 ADGYO returned +77%, +24.1% a year compounded.
- ADGYO's deepest drawdown was -46.3% from Jan 26, 2026 to Nov 2, 2026.
- DataCedar holds 659 daily sessions of ADGYO history from Mar 21, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ADGYO price chart, 2024 to 2026
ADGYO returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +26.6% |
| 3 months | +4.8% |
| 6 months | -8.8% |
| Year to date | +21.2% |
| 1 year | +15.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 21, 2024 | +77.2% |
| Compound annual growth, 2.6 years | +24.1% |
ADGYO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- TRY 71.00 on Jan 26, 2026
- All time low close
- TRY 25.74 on Jun 4, 2024
- 52 week high
- TRY 72.50 on Jan 26, 2026
- 52 week low
- TRY 35.12 on Nov 2, 2026
- Deepest drawdown
- -46.3% from Jan 26, 2026 to Nov 2, 2026, not yet recovered
- Best single session
- +10.0% on Mar 25, 2025
- Worst single session
- -10.0% on Sep 28, 2026
- Volatility, 1 year annualised
- 53.0%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2025, +32%
- Worst calendar year
- 2025, +32%
ADGYO 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. 2024 starts on Mar 21, 2024; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | TRY 44.02 | TRY 72.50 | TRY 35.12 | TRY 54.00 | +22.8% | 292.9M | 216 |
| 2025 | TRY 33.68 | TRY 60.10 | TRY 26.02 | TRY 43.98 | +31.5% | 311.6M | 251 |
| 2024 | TRY 31.86 | TRY 37.16 | TRY 25.20 | TRY 33.44 | n/a | 359.7M | 192 |
ADGYO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | TRY 54.00 | +38.7% |
| October 2026 | TRY 38.92 | -13.9% |
| September 2026 | TRY 45.20 | -21.9% |
| August 2026 | TRY 57.85 | +19.2% |
| July 2026 | TRY 48.52 | -11.1% |
| June 2026 | TRY 54.55 | -3.6% |
| May 2026 | TRY 56.60 | -5.2% |
| April 2026 | TRY 59.70 | +4.9% |
| March 2026 | TRY 56.90 | +5.5% |
| February 2026 | TRY 53.95 | -20.3% |
| January 2026 | TRY 67.65 | +53.8% |
| December 2025 | TRY 43.98 | -4.6% |
About the ADGYO data
Daily bars. 659 sessions from Mar 21, 2024 to Nov 13, 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 Nov 5, 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 Mar 21, 2024, 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/bist%3AADGYO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Istanbul
- 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.
- ADESE Adese Gayrimenkul Yatirim A.S.
- AEFES Anadolu Efes Biracilik ve Malt Sanayii Anonim Sirketi
- AFYON Afyon Çimento Sanayi Türk Anonim Sirketi
- AGESA AgeSA Hayat ve Emeklilik Anonim Sirketi
- AGHOL AG Anadolu Grubu Holding A.S.
Browse Borsa Istanbul
Common questions
ADGYO share price history
