Airtel Africa Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	110.00	110.00	106.50	107.80	107.70	3,613,661
2023-06-29	111.90	111.90	109.10	110.20	110.10	2,599,692
2023-06-28	112.50	112.80	111.20	111.20	111.10	16,821,600
2023-06-27	108.90	112.10	108.90	112.00	111.90	4,523,047
2023-06-26	111.90	111.90	108.70	111.10	111.00	4,380,757
2023-06-23	113.00	113.70	110.10	111.90	111.80	2,688,004
2023-06-22	115.90	116.98	109.45	113.20	113.09	5,465,484
2023-06-21	121.80	121.80	117.90	119.40	119.26	4,490,144
2023-06-20	123.00	123.00	120.20	121.70	121.56	3,377,429
2023-06-19	124.10	124.50	121.40	123.50	123.36	2,610,543
2023-06-16	128.00	130.50	124.60	124.80	124.66	11,729,530
2023-06-15	131.50	134.23	126.50	129.40	129.25	3,305,020
2023-06-14	132.10	135.80	131.40	133.70	133.55	4,293,039
2023-06-13	132.20	133.40	130.00	132.40	132.25	3,463,509
2023-06-12	129.00	132.00	128.20	131.30	131.15	2,945,331
2023-06-09	129.80	129.80	126.70	128.10	127.95	3,804,771
2023-06-08	127.40	128.50	126.00	128.00	127.85	3,892,021
2023-06-07	127.00	127.23	122.90	126.80	126.65	1,930,932
2023-06-06	124.50	126.10	124.10	126.10	125.96	2,245,771
2023-06-05	123.80	126.30	122.80	124.70	124.56	2,431,059
2023-06-02	121.40	124.50	120.90	122.70	122.56	3,537,600
2023-06-01	119.20	121.30	118.20	121.30	121.16	3,496,570
2023-05-31	119.00	120.00	118.10	119.20	119.06	5,350,093
2023-05-30	119.40	120.40	118.44	119.40	119.26	3,490,433
2023-05-26	118.00	118.90	115.90	118.90	118.76	2,250,518
2023-05-25	118.20	118.50	116.90	117.80	117.67	2,392,000
2023-05-24	117.40	117.90	116.40	117.60	117.47	4,381,041
2023-05-23	117.10	118.20	115.50	117.20	117.07	2,024,443
2023-05-22	118.30	118.30	115.20	116.30	116.17	1,866,624
2023-05-19	115.40	116.40	114.17	116.00	115.87	1,737,030
2023-05-18	113.60	116.50	112.80	115.40	115.27	3,105,908
2023-05-17	115.00	116.30	112.90	113.50	113.37	3,375,177
2023-05-16	116.00	116.70	114.30	115.90	115.77	2,968,785
2023-05-15	116.00	119.00	113.70	116.00	115.87	2,023,059
2023-05-12	111.10	115.60	110.60	115.10	114.97	4,165,160
2023-05-11	115.90	117.30	107.50	111.70	111.57	7,720,393
2023-05-10	119.90	120.05	116.50	118.00	117.86	2,972,007
2023-05-09	119.10	120.60	118.90	119.00	118.86	1,978,980
2023-05-05	119.00	120.70	118.90	119.90	119.76	2,379,185
2023-05-04	118.00	120.50	118.00	118.50	118.36	4,974,520
2023-05-03	117.30	120.70	117.24	120.40	120.26	1,719,962
2023-05-02	120.70	121.60	119.40	119.60	119.46	5,212,655
2023-04-28	116.80	120.40	116.80	120.10	119.96	4,289,993
2023-04-27	113.00	117.40	113.00	117.40	117.27	5,567,637
2023-04-26	112.00	115.06	110.50	114.70	114.57	3,297,126
2023-04-25	109.40	111.30	108.60	111.30	111.17	2,966,924
2023-04-24	110.20	110.30	107.50	110.30	110.17	1,800,891
2023-04-21	107.50	109.20	106.40	108.60	108.48	2,430,431
2023-04-20	110.40	110.40	107.00	107.50	107.38	1,753,440
2023-04-19	110.00	110.60	108.70	109.10	108.98	1,337,170
2023-04-18	111.70	111.90	110.00	110.30	110.17	934,674
2023-04-17	111.70	112.00	109.50	111.80	111.67	1,397,763
2023-04-14	108.70	110.20	107.70	109.70	109.57	4,080,936
2023-04-13	109.70	109.90	107.50	108.40	108.28	1,794,689
2023-04-12	109.00	110.20	107.70	109.00	108.88	2,160,153
2023-04-11	107.90	109.50	107.00	108.60	108.48	2,146,959
2023-04-06	104.60	106.70	104.60	106.70	106.58	1,738,597
2023-04-05	106.00	106.00	104.60	105.30	105.18	1,975,059
2023-04-04	107.40	107.40	104.30	104.50	104.38	4,110,593
2023-04-03	106.90	107.28	105.50	105.50	105.38	2,156,894

← NewerPage 15 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.