Airtel Africa Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	217.60	219.20	215.40	217.00	216.97	4,088,903
2025-08-15	221.00	222.60	216.20	216.20	216.17	7,977,817
2025-08-14	220.20	222.40	218.40	220.20	220.16	1,698,264
2025-08-13	222.00	222.60	218.40	219.20	219.16	7,884,712
2025-08-12	216.00	218.40	212.20	218.40	218.37	1,484,790
2025-08-11	206.00	212.80	206.00	212.00	211.97	1,136,442
2025-08-08	210.60	211.90	206.17	207.00	206.97	1,647,424
2025-08-07	213.00	213.20	208.20	210.00	209.97	1,318,536
2025-08-06	208.40	211.80	207.61	211.80	211.77	10,920,540
2025-08-05	210.60	213.20	207.20	207.20	207.17	1,343,161
2025-08-04	208.00	209.40	206.51	209.40	209.37	1,695,966
2025-08-01	203.40	207.00	203.20	205.60	205.57	1,494,352
2025-07-31	201.40	204.20	200.60	204.20	204.17	1,872,385
2025-07-30	200.80	201.00	196.10	200.80	200.77	1,214,359
2025-07-29	198.90	200.40	196.00	198.20	198.17	1,804,863
2025-07-28	197.90	198.70	194.40	198.20	198.17	1,819,271
2025-07-25	195.60	197.00	192.20	195.00	194.97	13,065,940
2025-07-24	184.00	199.09	184.00	196.40	196.37	4,888,141
2025-07-23	186.90	187.20	181.00	183.10	183.07	2,965,415
2025-07-22	181.70	186.90	181.70	185.80	185.77	1,993,288
2025-07-21	187.00	188.10	184.24	185.40	185.37	2,468,532
2025-07-18	190.30	190.30	185.90	186.90	186.87	3,006,446
2025-07-17	187.70	190.80	185.80	188.10	188.07	1,763,564
2025-07-16	183.30	187.90	182.60	185.60	185.57	2,849,573
2025-07-15	190.00	190.00	184.00	184.00	183.97	2,705,685
2025-07-14	183.70	188.10	183.70	188.00	187.97	1,724,831
2025-07-11	185.30	186.50	184.40	185.60	185.57	1,876,940
2025-07-10	187.00	189.00	184.20	185.00	184.97	2,853,222
2025-07-09	185.20	187.25	184.20	186.10	186.07	2,239,880
2025-07-08	180.60	184.30	180.60	183.90	183.87	3,736,008
2025-07-07	178.00	181.30	178.00	180.70	180.67	3,684,284
2025-07-04	181.00	182.30	178.20	178.20	178.17	1,327,208
2025-07-03	179.00	183.20	177.50	182.10	182.07	2,166,985
2025-07-02	179.90	181.20	175.60	177.80	177.77	2,633,352
2025-07-01	181.80	182.30	179.00	179.50	179.47	4,205,000
2025-06-30	176.80	180.30	175.90	180.30	180.27	4,680,010
2025-06-27	175.00	179.50	175.00	177.10	177.07	2,486,725
2025-06-26	177.40	178.20	176.60	177.00	176.97	2,997,567
2025-06-25	175.30	177.60	175.10	176.60	176.57	2,751,370
2025-06-24	172.30	176.50	171.82	175.30	175.27	16,970,410
2025-06-23	168.00	172.46	168.00	171.70	171.67	2,913,868
2025-06-20	172.00	173.20	169.40	170.20	170.17	49,783,121
2025-06-19	173.50	174.70	171.03	171.60	171.57	1,888,750
2025-06-18	176.50	177.90	175.50	176.60	176.54	3,092,027
2025-06-17	175.90	176.90	174.40	175.70	175.64	3,314,076
2025-06-16	177.50	178.20	175.40	177.10	177.04	2,662,332
2025-06-13	174.90	177.00	173.30	176.40	176.34	2,333,622
2025-06-12	175.20	177.80	175.20	177.60	177.54	2,009,523
2025-06-11	173.70	177.00	173.70	176.60	176.54	2,745,160
2025-06-10	178.40	179.60	174.40	174.90	174.84	2,097,482
2025-06-09	178.50	179.50	176.80	178.10	178.04	2,834,401
2025-06-06	182.20	184.40	177.90	177.90	177.84	1,583,624
2025-06-05	183.00	184.40	179.98	181.70	181.64	4,154,098
2025-06-04	179.90	186.00	179.90	183.80	183.74	2,465,160
2025-06-03	178.30	184.20	178.30	183.40	183.34	2,425,446
2025-06-02	176.20	179.10	175.70	177.80	177.74	1,841,100
2025-05-30	178.10	180.40	176.20	176.60	176.54	3,728,808
2025-05-29	178.20	179.50	175.80	177.80	177.74	1,754,114
2025-05-28	178.50	179.50	175.95	176.60	176.54	2,165,803
2025-05-27	180.80	181.90	176.39	178.90	178.84	2,479,594

← NewerPage 6 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.