Airtel Africa Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	121.20	125.00	120.45	125.00	124.90	4,043,711
2023-12-15	120.30	123.10	120.00	121.80	121.71	6,951,343
2023-12-14	116.10	120.50	115.70	120.50	120.41	2,843,700
2023-12-13	115.70	116.10	114.57	115.30	115.21	1,839,368
2023-12-12	116.00	117.50	113.90	114.80	114.71	2,140,676
2023-12-11	116.00	117.50	114.28	115.80	115.71	1,564,843
2023-12-08	113.50	117.20	112.90	116.00	115.91	3,919,101
2023-12-07	112.40	113.20	111.00	113.10	113.01	2,452,577
2023-12-06	111.90	113.00	111.40	111.90	111.81	1,605,450
2023-12-05	109.20	112.50	109.10	111.30	111.22	1,670,610
2023-12-04	112.10	112.80	109.10	109.50	109.42	2,145,612
2023-12-01	110.90	112.80	109.10	111.50	111.42	3,474,431
2023-11-30	112.00	113.30	109.50	109.50	109.42	4,703,534
2023-11-29	112.00	112.30	111.40	111.80	111.71	993,853
2023-11-28	112.00	112.80	111.20	112.40	112.31	1,966,753
2023-11-27	113.70	114.00	111.30	113.10	113.01	1,795,282
2023-11-24	113.00	115.00	111.00	112.30	112.21	2,219,887
2023-11-23	111.90	112.60	111.40	112.30	112.21	2,359,076
2023-11-22	113.50	113.50	111.70	112.00	111.91	1,726,704
2023-11-21	114.10	114.90	111.90	112.50	112.41	2,533,908
2023-11-20	114.30	115.60	111.10	113.00	112.91	2,069,427
2023-11-17	112.60	114.50	112.60	113.90	113.81	1,651,531
2023-11-16	114.50	114.50	112.10	112.70	112.61	1,428,759
2023-11-15	114.60	116.60	111.80	113.10	113.01	1,955,882
2023-11-14	114.60	115.20	111.77	114.20	114.11	2,637,905
2023-11-13	113.10	114.40	112.50	113.70	113.61	1,699,485
2023-11-10	115.80	115.80	112.50	113.50	113.41	1,553,666
2023-11-09	114.20	115.50	110.80	114.70	114.61	1,858,537
2023-11-08	114.30	115.82	113.37	115.00	114.89	3,338,681
2023-11-07	115.80	116.30	114.40	115.00	114.89	2,875,069
2023-11-06	120.00	120.10	115.87	116.30	116.19	4,925,827
2023-11-03	117.80	119.40	116.30	118.30	118.19	2,072,291
2023-11-02	115.40	119.00	115.40	118.00	117.89	1,273,629
2023-11-01	115.40	118.70	113.40	117.20	117.09	3,045,738
2023-10-31	113.40	116.00	109.20	113.30	113.19	3,636,324
2023-10-30	115.20	120.10	110.50	114.90	114.79	5,400,308
2023-10-27	110.20	111.80	108.60	109.80	109.70	1,517,065
2023-10-26	112.00	113.20	109.67	110.20	110.10	1,852,642
2023-10-25	113.10	115.20	111.60	113.00	112.89	2,079,047
2023-10-24	113.30	117.00	112.40	114.70	114.59	2,596,769
2023-10-23	113.00	113.80	110.40	112.00	111.90	1,625,376
2023-10-20	114.20	114.20	111.40	112.00	111.90	2,737,712
2023-10-19	117.90	119.40	114.00	114.40	114.29	2,017,109
2023-10-18	117.10	118.50	116.40	117.10	116.99	2,018,850
2023-10-17	116.80	117.80	116.10	117.50	117.39	1,805,117
2023-10-16	118.90	119.31	116.00	116.50	116.39	2,018,722
2023-10-13	122.20	122.20	118.20	118.20	118.09	2,291,366
2023-10-12	121.80	122.20	120.50	120.50	120.39	2,240,073
2023-10-11	120.00	121.20	118.50	120.60	120.49	1,991,824
2023-10-10	121.50	121.50	119.50	120.10	119.99	3,015,228
2023-10-09	119.20	122.00	118.40	119.10	118.99	1,769,599
2023-10-06	119.70	122.30	119.10	121.70	121.59	1,541,388
2023-10-05	119.00	120.60	118.09	119.60	119.49	1,877,168
2023-10-04	119.40	121.90	119.20	120.30	120.19	2,227,937
2023-10-03	126.00	126.00	120.40	121.80	121.69	2,102,027
2023-10-02	122.70	127.00	122.70	123.90	123.78	2,714,421
2023-09-29	127.40	127.40	124.60	125.60	125.48	3,442,277
2023-09-28	123.10	126.20	122.30	125.70	125.58	2,262,489
2023-09-27	125.00	126.90	123.50	124.40	124.28	1,924,515
2023-09-26	127.60	127.90	125.80	127.00	126.88	1,811,919

← NewerPage 13 of 22 · 1,269 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.