Airtel Africa Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	127.50	127.60	125.90	127.40	127.28	1,816,138
2023-09-22	125.00	128.80	125.00	127.50	127.38	5,798,214
2023-09-21	128.10	128.70	126.20	127.20	127.08	3,257,286
2023-09-20	124.40	128.80	124.40	128.40	128.28	5,056,796
2023-09-19	124.60	126.50	124.20	126.50	126.38	2,202,304
2023-09-18	128.90	129.50	124.10	124.90	124.78	3,648,949
2023-09-15	127.00	129.60	126.71	129.60	129.48	10,704,140
2023-09-14	118.90	126.40	117.70	126.30	126.18	6,409,490
2023-09-13	118.80	119.00	116.10	118.70	118.59	2,964,818
2023-09-12	114.40	118.00	113.90	118.00	117.89	3,197,854
2023-09-11	113.00	114.30	112.73	114.10	113.99	3,468,933
2023-09-08	113.00	113.50	111.10	112.50	112.40	1,673,459
2023-09-07	115.30	115.90	112.98	113.30	113.19	1,221,098
2023-09-06	114.00	116.40	113.60	115.70	115.59	1,321,482
2023-09-05	113.60	115.50	113.30	114.30	114.19	1,196,287
2023-09-04	116.60	116.60	114.00	114.00	113.89	1,395,452
2023-09-01	114.20	115.80	114.20	115.00	114.89	1,362,106
2023-08-31	115.30	115.90	114.00	114.00	113.89	1,947,611
2023-08-30	117.10	117.10	114.50	114.50	114.39	1,696,210
2023-08-29	111.50	115.20	111.50	115.20	115.09	2,010,167
2023-08-25	111.10	112.40	109.40	110.90	110.80	1,487,824
2023-08-24	110.80	111.60	109.10	109.70	109.60	1,356,357
2023-08-23	107.20	109.50	106.50	108.70	108.60	1,366,536
2023-08-22	108.70	109.60	107.10	107.20	107.10	1,800,961
2023-08-21	108.90	110.00	107.20	107.60	107.50	1,688,882
2023-08-18	113.30	113.70	107.60	108.70	108.60	3,795,831
2023-08-17	117.70	117.70	113.20	113.70	113.59	1,916,646
2023-08-16	116.50	117.10	115.00	115.30	115.19	1,872,614
2023-08-15	119.00	119.70	116.50	117.00	116.89	1,708,504
2023-08-14	115.20	119.80	114.50	119.00	118.89	2,299,155
2023-08-11	114.90	116.60	114.40	115.60	115.49	3,740,488
2023-08-10	114.90	115.80	113.70	115.50	115.39	1,608,802
2023-08-09	114.10	115.30	113.40	114.70	114.59	1,836,626
2023-08-08	114.80	115.70	113.40	114.20	114.09	2,212,858
2023-08-07	114.10	115.80	113.50	115.80	115.69	1,327,856
2023-08-04	114.30	114.50	112.00	114.40	114.29	2,585,938
2023-08-03	115.40	115.40	112.30	113.90	113.79	1,870,743
2023-08-02	114.70	115.60	112.93	114.00	113.89	2,167,271
2023-08-01	118.70	118.70	115.30	116.00	115.89	3,278,651
2023-07-31	115.20	117.30	115.10	116.60	116.49	2,104,221
2023-07-28	112.50	117.20	110.20	117.20	117.09	6,471,616
2023-07-27	111.20	115.70	109.10	113.60	113.49	4,843,884
2023-07-26	111.30	111.30	108.60	109.70	109.60	1,485,859
2023-07-25	109.50	110.70	108.00	109.90	109.80	3,650,116
2023-07-24	109.50	110.60	108.20	110.50	110.40	2,135,599
2023-07-21	109.20	110.00	108.50	108.90	108.80	1,888,618
2023-07-20	109.10	110.80	108.30	109.00	108.90	2,374,697
2023-07-19	105.00	108.20	104.60	107.80	107.70	4,957,795
2023-07-18	105.00	105.00	102.60	104.00	103.90	3,083,567
2023-07-17	106.20	107.41	104.50	104.50	104.40	2,576,432
2023-07-14	107.20	107.20	106.10	106.20	106.10	1,795,039
2023-07-13	105.20	106.30	104.70	105.90	105.80	2,393,543
2023-07-12	105.20	106.10	104.60	105.30	105.20	3,130,678
2023-07-11	105.00	105.80	104.30	105.30	105.20	3,493,224
2023-07-10	104.90	105.40	104.10	104.90	104.80	3,931,825
2023-07-07	104.00	104.00	102.20	103.70	103.60	3,023,642
2023-07-06	106.00	106.30	103.20	104.00	103.90	5,843,599
2023-07-05	107.20	107.50	105.10	106.00	105.90	3,532,075
2023-07-04	109.30	109.30	106.27	107.70	107.60	2,321,798
2023-07-03	109.00	109.30	107.70	108.40	108.30	3,456,792

← NewerPage 14 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.