Airtel Africa Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	94.400	94.400	92.700	93.350	93.279	3,040,759
2024-03-13	94.800	96.900	93.700	93.950	93.878	5,418,756
2024-03-12	94.850	97.700	94.800	95.050	94.978	2,960,477
2024-03-11	95.050	95.950	93.750	93.850	93.779	2,523,361
2024-03-08	95.100	95.853	92.850	95.750	95.677	4,286,290
2024-03-07	97.300	97.300	94.400	94.400	94.328	3,950,859
2024-03-06	96.800	99.100	96.500	97.000	96.926	3,584,136
2024-03-05	96.700	97.100	95.700	96.500	96.427	2,536,783
2024-03-04	97.550	98.150	96.200	96.400	96.327	3,517,581
2024-03-01	95.400	97.700	95.209	97.150	97.076	5,555,875
2024-02-29	94.900	95.800	93.850	94.850	94.778	5,069,525
2024-02-28	95.150	95.850	93.700	94.250	94.178	2,083,870
2024-02-27	93.250	95.200	92.850	94.750	94.678	1,905,230
2024-02-26	94.700	95.600	93.450	94.800	94.728	2,434,450
2024-02-23	93.700	94.850	91.250	94.850	94.778	3,442,206
2024-02-22	93.200	95.300	93.200	93.250	93.179	6,471,771
2024-02-21	93.850	94.200	91.800	94.100	94.028	4,283,851
2024-02-20	95.000	95.000	90.200	93.750	93.679	10,033,480
2024-02-19	96.000	96.000	94.550	95.900	95.827	2,899,961
2024-02-16	99.250	99.800	95.945	96.300	96.227	4,679,200
2024-02-15	100.90	100.90	99.350	99.500	99.424	3,002,026
2024-02-14	98.400	101.70	98.400	100.70	100.62	4,179,424
2024-02-13	101.70	102.40	98.350	98.700	98.625	3,617,090
2024-02-12	102.00	103.20	101.60	102.70	102.62	5,542,754
2024-02-09	104.00	104.30	102.20	102.20	102.12	3,927,811
2024-02-08	106.00	106.20	103.90	103.90	103.82	3,390,847
2024-02-07	106.90	107.40	105.30	105.30	105.22	3,979,961
2024-02-06	106.10	107.30	104.40	107.00	106.92	5,242,479
2024-02-05	110.80	111.30	106.50	106.50	106.42	5,898,503
2024-02-02	112.60	113.10	110.90	111.40	111.32	3,643,856
2024-02-01	113.00	118.00	110.80	110.80	110.72	4,318,486
2024-01-31	114.20	115.30	110.00	112.20	112.11	5,346,700
2024-01-30	122.90	122.90	114.30	114.30	114.21	4,107,819
2024-01-29	124.80	125.20	120.00	120.50	120.41	1,992,171
2024-01-26	123.80	126.20	123.30	125.40	125.30	2,443,013
2024-01-25	124.10	124.90	122.80	123.40	123.31	1,727,505
2024-01-24	123.70	125.90	123.70	124.90	124.80	1,395,910
2024-01-23	128.00	128.50	125.30	125.30	125.20	4,491,043
2024-01-22	128.00	128.90	126.80	127.40	127.30	2,853,607
2024-01-19	129.50	129.50	126.60	126.70	126.60	1,405,165
2024-01-18	129.40	129.40	126.20	127.30	127.20	1,702,274
2024-01-17	127.90	127.90	124.60	126.70	126.60	2,433,285
2024-01-16	129.70	130.60	127.90	128.70	128.60	1,994,439
2024-01-15	130.10	132.40	129.90	130.50	130.40	1,328,596
2024-01-12	128.70	131.60	128.00	131.60	131.50	1,950,560
2024-01-11	131.90	132.50	129.20	129.70	129.60	1,899,157
2024-01-10	129.20	130.60	128.30	129.80	129.70	1,647,376
2024-01-09	130.20	131.50	127.80	129.40	129.30	2,090,860
2024-01-08	126.20	128.10	124.74	128.10	128.00	1,302,499
2024-01-05	126.70	127.00	124.40	126.00	125.90	1,622,827
2024-01-04	128.60	129.20	127.40	127.80	127.70	1,444,594
2024-01-03	128.50	130.60	127.60	128.50	128.40	1,783,162
2024-01-02	130.00	131.80	129.50	129.70	129.60	1,822,246
2023-12-29	129.90	131.20	129.40	130.20	130.10	735,076
2023-12-28	129.80	130.60	128.50	129.40	129.30	1,169,104
2023-12-27	129.70	130.70	128.70	129.80	129.70	1,913,081
2023-12-22	130.30	130.30	127.50	129.50	129.40	883,859
2023-12-21	129.40	130.80	126.90	127.70	127.60	2,323,946
2023-12-20	130.00	130.50	127.90	129.80	129.70	3,153,581
2023-12-19	123.20	127.60	123.20	127.60	127.50	2,880,130

← NewerPage 12 of 22 · 1,262 trading daysOlder →

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.