Airtel Africa Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 108.00 | 112.06 | 108.00 | 111.50 | 111.44 | 2,664,692 |
| 2024-09-04 | 112.00 | 112.30 | 105.80 | 110.00 | 109.94 | 8,417,640 |
| 2024-09-03 | 115.50 | 117.40 | 115.00 | 116.00 | 115.94 | 2,402,848 |
| 2024-09-02 | 115.30 | 116.90 | 114.80 | 116.50 | 116.44 | 2,816,328 |
| 2024-08-30 | 115.90 | 117.20 | 115.60 | 116.00 | 115.94 | 2,832,131 |
| 2024-08-29 | 116.60 | 117.50 | 113.70 | 115.40 | 115.34 | 2,320,437 |
| 2024-08-28 | 115.90 | 116.90 | 115.50 | 116.10 | 116.04 | 2,208,111 |
| 2024-08-27 | 115.20 | 116.20 | 114.30 | 115.40 | 115.34 | 2,411,217 |
| 2024-08-23 | 113.80 | 116.00 | 111.20 | 115.40 | 115.34 | 4,998,424 |
| 2024-08-22 | 113.10 | 114.80 | 112.60 | 112.60 | 112.54 | 2,783,435 |
| 2024-08-21 | 111.50 | 114.90 | 110.50 | 113.60 | 113.54 | 7,631,138 |
| 2024-08-20 | 112.80 | 112.80 | 110.40 | 110.40 | 110.34 | 2,458,618 |
| 2024-08-19 | 110.70 | 114.10 | 110.70 | 112.90 | 112.84 | 3,519,083 |
| 2024-08-16 | 111.30 | 112.10 | 110.70 | 111.30 | 111.24 | 1,778,148 |
| 2024-08-15 | 109.90 | 111.70 | 106.10 | 111.70 | 111.64 | 2,094,287 |
| 2024-08-14 | 113.00 | 114.10 | 111.10 | 112.10 | 112.04 | 1,546,113 |
| 2024-08-13 | 110.40 | 111.50 | 109.40 | 111.30 | 111.24 | 2,094,176 |
| 2024-08-12 | 111.80 | 111.80 | 109.00 | 110.00 | 109.94 | 1,186,168 |
| 2024-08-09 | 110.50 | 112.20 | 108.50 | 110.70 | 110.64 | 1,548,310 |
| 2024-08-08 | 109.20 | 113.50 | 108.30 | 110.00 | 109.94 | 1,774,621 |
| 2024-08-07 | 109.90 | 110.80 | 108.40 | 109.60 | 109.54 | 1,995,069 |
| 2024-08-06 | 109.70 | 110.31 | 107.70 | 108.60 | 108.54 | 2,754,548 |
| 2024-08-05 | 108.60 | 113.00 | 105.60 | 108.70 | 108.64 | 3,934,143 |
| 2024-08-02 | 111.50 | 115.40 | 108.60 | 111.50 | 111.44 | 3,795,534 |
| 2024-08-01 | 114.30 | 115.50 | 112.90 | 113.50 | 113.44 | 2,568,388 |
| 2024-07-31 | 115.00 | 115.70 | 113.70 | 114.20 | 114.14 | 3,020,291 |
| 2024-07-30 | 114.00 | 120.70 | 112.00 | 113.10 | 113.04 | 2,971,994 |
| 2024-07-29 | 111.20 | 115.80 | 110.78 | 113.00 | 112.94 | 3,123,033 |
| 2024-07-26 | 106.50 | 110.70 | 106.50 | 109.80 | 109.74 | 3,426,802 |
| 2024-07-25 | 110.80 | 112.90 | 102.00 | 106.90 | 106.84 | 8,749,584 |
| 2024-07-24 | 114.00 | 116.40 | 114.00 | 115.00 | 114.94 | 2,114,010 |
| 2024-07-23 | 116.40 | 116.90 | 114.10 | 114.60 | 114.54 | 2,205,012 |
| 2024-07-22 | 117.40 | 118.10 | 116.30 | 117.00 | 116.94 | 1,747,646 |
| 2024-07-19 | 117.80 | 117.80 | 114.80 | 115.70 | 115.64 | 2,629,249 |
| 2024-07-18 | 119.00 | 120.50 | 117.00 | 117.00 | 116.94 | 2,569,247 |
| 2024-07-17 | 120.00 | 120.60 | 118.40 | 119.20 | 119.14 | 2,580,864 |
| 2024-07-16 | 117.80 | 120.50 | 115.30 | 119.60 | 119.54 | 4,063,267 |
| 2024-07-15 | 118.10 | 119.30 | 115.50 | 116.00 | 115.94 | 2,788,310 |
| 2024-07-12 | 121.00 | 121.30 | 118.50 | 118.50 | 118.44 | 2,363,145 |
| 2024-07-11 | 119.50 | 120.00 | 117.56 | 120.00 | 119.94 | 2,909,886 |
| 2024-07-10 | 119.90 | 120.70 | 118.30 | 119.50 | 119.44 | 3,895,267 |
| 2024-07-09 | 119.20 | 120.40 | 116.50 | 117.60 | 117.54 | 2,325,703 |
| 2024-07-08 | 119.10 | 119.90 | 117.10 | 117.10 | 117.04 | 2,751,597 |
| 2024-07-05 | 119.70 | 119.80 | 118.20 | 118.90 | 118.84 | 2,452,115 |
| 2024-07-04 | 116.00 | 119.20 | 116.00 | 118.40 | 118.34 | 2,194,666 |
| 2024-07-03 | 117.40 | 119.50 | 117.00 | 118.50 | 118.44 | 2,943,044 |
| 2024-07-02 | 117.00 | 119.00 | 116.40 | 116.60 | 116.54 | 2,787,476 |
| 2024-07-01 | 117.50 | 121.90 | 117.50 | 118.20 | 118.14 | 3,539,571 |
| 2024-06-28 | 119.50 | 120.50 | 118.07 | 120.10 | 120.04 | 3,502,752 |
| 2024-06-27 | 117.30 | 120.00 | 117.30 | 118.60 | 118.54 | 2,546,735 |
| 2024-06-26 | 119.00 | 119.00 | 115.50 | 116.70 | 116.64 | 9,466,537 |
| 2024-06-25 | 119.50 | 120.10 | 117.60 | 117.90 | 117.84 | 2,291,434 |
| 2024-06-24 | 119.50 | 120.30 | 118.30 | 118.90 | 118.84 | 2,548,093 |
| 2024-06-21 | 116.60 | 119.60 | 116.60 | 118.50 | 118.44 | 13,126,180 |
| 2024-06-20 | 116.60 | 119.70 | 115.80 | 118.90 | 118.84 | 2,800,172 |
| 2024-06-19 | 120.00 | 122.00 | 117.90 | 118.80 | 118.71 | 1,907,714 |
| 2024-06-18 | 120.50 | 122.40 | 119.10 | 119.70 | 119.61 | 2,600,622 |
| 2024-06-17 | 119.10 | 120.50 | 118.50 | 120.40 | 120.31 | 2,006,603 |
| 2024-06-14 | 116.40 | 119.10 | 115.10 | 118.60 | 118.51 | 2,317,564 |
| 2024-06-13 | 119.20 | 119.20 | 115.90 | 115.90 | 115.81 | 1,688,743 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.0322 USD |
| 2025-11-06 | 0.0217 USD |
| 2025-06-19 | 0.0291 USD |
| 2024-11-07 | 0.0200 USD |
| 2024-06-20 | 0.0281 USD |
| 2023-11-09 | 0.0194 USD |
| 2023-06-22 | 0.0257 USD |
| 2022-11-10 | 0.0187 USD |
| 2022-06-23 | 0.0244 USD |
| 2021-11-11 | 0.0149 USD |
| 2021-06-24 | 0.0180 USD |
| 2020-11-12 | 0.0114 USD |
| 2020-07-02 | 0.0241 USD |
| 2019-11-14 | 0.0233 USD |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.