Airtel Africa Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	150.00	150.00	144.95	149.40	149.18	2,510,028
2022-04-14	149.20	150.21	146.70	148.50	148.28	11,989,770
2022-04-13	145.10	150.70	145.10	149.20	148.98	2,523,862
2022-04-12	142.50	148.50	142.50	147.80	147.58	3,114,677
2022-04-11	143.50	146.19	142.80	144.20	143.99	2,316,598
2022-04-08	143.40	148.00	143.30	143.90	143.69	3,621,268
2022-04-07	141.70	144.39	139.90	142.30	142.09	2,991,503
2022-04-06	138.20	139.50	132.40	138.80	138.59	5,508,170
2022-04-05	137.80	143.40	136.90	138.30	138.10	5,888,202
2022-04-04	141.30	146.50	141.30	144.00	143.79	3,016,731
2022-04-01	141.90	142.70	138.90	141.50	141.29	2,601,942
2022-03-31	139.50	141.00	139.10	139.50	139.29	3,583,961
2022-03-30	141.00	141.82	136.70	139.50	139.29	8,062,785
2022-03-29	140.40	144.40	140.20	141.00	140.79	5,374,987
2022-03-28	140.00	143.20	138.70	139.50	139.29	3,128,155
2022-03-25	140.00	143.90	138.10	139.00	138.79	69,913,242
2022-03-24	150.70	156.17	150.50	155.50	155.27	2,228,373
2022-03-23	151.10	152.60	149.90	151.00	150.78	2,415,999
2022-03-22	151.30	153.26	147.90	149.80	149.58	2,179,827
2022-03-21	146.40	152.00	144.63	152.00	151.78	3,484,676
2022-03-18	148.50	148.50	142.50	143.00	142.79	12,346,640
2022-03-17	143.20	146.60	141.30	146.60	146.38	2,510,034
2022-03-16	145.20	146.30	142.00	142.30	142.09	3,572,993
2022-03-15	142.00	144.44	140.50	143.00	142.79	2,656,347
2022-03-14	141.20	143.30	140.40	142.40	142.19	1,641,150
2022-03-11	136.00	143.60	136.00	139.80	139.59	3,304,704
2022-03-10	139.70	140.40	136.80	139.80	139.59	2,160,760
2022-03-09	130.30	139.31	130.30	137.60	137.40	3,388,787
2022-03-08	124.40	131.60	124.40	129.30	129.11	4,130,668
2022-03-07	129.10	129.90	122.60	127.90	127.71	5,041,676
2022-03-04	138.30	138.30	130.32	131.70	131.51	3,874,218
2022-03-03	147.80	147.80	137.50	139.00	138.79	4,065,651
2022-03-02	145.60	147.90	140.60	147.70	147.48	2,338,261
2022-03-01	141.30	144.80	140.60	142.30	142.09	3,461,215
2022-02-28	144.00	145.00	139.94	142.10	141.89	4,751,286
2022-02-25	141.00	145.90	140.39	144.50	144.29	6,550,879
2022-02-24	146.10	147.27	138.10	138.90	138.69	5,050,220
2022-02-23	155.00	155.00	148.80	149.40	149.18	2,166,777
2022-02-22	153.10	154.50	149.60	152.50	152.27	2,637,979
2022-02-21	154.60	156.60	152.90	154.50	154.27	2,453,157
2022-02-18	150.00	153.90	149.89	153.90	153.67	2,678,878
2022-02-17	151.50	154.00	149.60	151.40	151.18	3,003,508
2022-02-16	149.50	151.20	148.00	151.10	150.88	4,525,939
2022-02-15	145.00	150.50	143.00	150.00	149.78	4,825,190
2022-02-14	149.50	149.50	144.30	144.30	144.09	3,455,596
2022-02-11	142.50	148.60	141.79	147.80	147.58	3,148,004
2022-02-10	140.00	144.20	138.70	144.00	143.79	5,199,102
2022-02-09	143.40	144.30	136.90	139.10	138.89	7,546,473
2022-02-08	139.00	142.60	130.50	141.70	141.49	14,475,270
2022-02-07	158.20	159.20	154.40	155.00	154.77	3,534,921
2022-02-04	158.50	162.34	152.00	155.00	154.77	6,060,789
2022-02-03	158.80	160.50	156.80	156.80	156.57	3,933,385
2022-02-02	156.40	163.14	156.40	160.00	159.76	3,591,782
2022-02-01	155.00	157.00	151.40	157.00	156.77	5,045,957
2022-01-31	144.50	152.60	143.60	152.50	152.27	3,373,219
2022-01-28	145.00	146.13	139.45	144.00	143.79	35,549,281
2022-01-27	145.00	148.35	141.30	144.30	144.09	3,183,935
2022-01-26	146.70	149.70	146.70	149.00	148.78	2,923,110
2022-01-25	146.00	150.80	144.70	147.80	147.58	3,781,101
2022-01-24	146.90	152.40	141.30	144.20	143.99	4,984,436

← NewerPage 20 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.