Airtel Africa Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	180.70	182.00	177.00	179.60	179.54	1,667,264
2025-05-22	177.80	182.10	177.80	181.10	181.04	1,809,730
2025-05-21	179.30	182.60	178.84	182.50	182.44	3,223,818
2025-05-20	179.30	181.70	178.20	180.70	180.64	3,209,413
2025-05-19	177.90	179.80	176.13	179.40	179.34	2,340,342
2025-05-16	175.80	177.70	175.20	177.20	177.14	3,092,226
2025-05-15	173.10	176.10	173.00	175.80	175.74	2,278,759
2025-05-14	169.80	175.10	169.00	174.60	174.54	3,776,117
2025-05-13	167.50	170.20	164.40	169.10	169.05	3,749,494
2025-05-12	164.30	168.20	162.60	168.20	168.15	2,791,345
2025-05-09	156.00	164.00	155.70	162.90	162.85	4,512,895
2025-05-08	163.40	170.80	151.90	156.00	155.95	9,110,113
2025-05-07	173.90	173.90	170.30	170.30	170.24	3,517,119
2025-05-06	172.90	174.40	172.00	172.80	172.74	4,425,567
2025-05-02	169.30	171.90	169.20	171.90	171.84	4,343,404
2025-05-01	171.90	172.40	169.57	170.00	169.94	1,717,595
2025-04-30	167.30	171.52	166.70	171.50	171.44	3,493,629
2025-04-29	167.90	167.90	166.00	167.20	167.15	3,282,665
2025-04-28	166.80	167.00	165.70	166.20	166.15	4,753,506
2025-04-25	165.80	166.10	163.70	165.70	165.65	4,234,845
2025-04-24	163.70	165.80	163.10	164.90	164.85	6,653,749
2025-04-23	165.30	165.40	161.90	162.50	162.45	5,291,963
2025-04-22	163.30	165.00	161.60	163.50	163.45	2,907,687
2025-04-17	163.70	164.50	159.00	163.80	163.75	2,709,784
2025-04-16	162.60	165.36	162.00	163.80	163.75	5,990,404
2025-04-15	159.70	163.20	159.29	163.20	163.15	5,192,710
2025-04-14	155.00	159.70	154.90	159.70	159.65	9,574,651
2025-04-11	159.60	159.60	152.00	154.00	153.95	5,501,878
2025-04-10	155.00	157.60	152.90	153.00	152.95	3,831,709
2025-04-09	150.60	152.22	146.80	149.70	149.65	4,875,531
2025-04-08	143.40	149.10	142.40	147.70	147.65	4,680,290
2025-04-07	146.00	149.20	139.50	142.50	142.45	14,622,400
2025-04-04	164.10	165.10	148.14	149.70	149.65	4,962,611
2025-04-03	166.80	166.80	164.00	164.00	163.95	3,348,175
2025-04-02	165.90	167.70	165.80	167.60	167.55	1,786,809
2025-04-01	166.00	167.50	165.10	167.30	167.25	5,199,844
2025-03-31	163.20	166.30	162.60	165.60	165.55	6,999,384
2025-03-28	164.90	166.70	163.90	164.10	164.05	5,381,020
2025-03-27	166.00	166.20	164.10	165.20	165.15	4,257,802
2025-03-26	164.30	166.30	163.70	165.10	165.05	4,365,211
2025-03-25	158.70	163.90	158.70	163.90	163.85	3,901,306
2025-03-24	158.70	160.74	158.30	159.60	159.55	5,105,664
2025-03-21	159.90	161.30	157.30	157.30	157.25	8,652,428
2025-03-20	158.90	160.85	158.30	160.30	160.25	3,430,776
2025-03-19	158.80	161.60	157.22	158.70	158.65	3,929,997
2025-03-18	154.70	160.10	154.70	159.40	159.35	4,071,138
2025-03-17	153.40	155.10	152.50	154.70	154.65	3,672,603
2025-03-14	150.60	154.20	149.13	153.80	153.75	3,366,708
2025-03-13	146.30	150.20	146.00	149.90	149.85	4,304,063
2025-03-12	144.70	147.20	144.49	146.90	146.85	3,760,383
2025-03-11	144.50	146.20	143.90	144.20	144.15	4,743,660
2025-03-10	148.00	148.00	143.70	145.00	144.95	3,323,123
2025-03-07	142.40	145.40	142.09	145.40	145.35	3,523,558
2025-03-06	143.90	143.90	140.10	142.70	142.65	3,290,373
2025-03-05	142.80	143.30	140.80	142.20	142.15	3,266,503
2025-03-04	142.40	145.00	139.80	141.30	141.25	2,437,636
2025-03-03	143.10	143.60	140.00	143.30	143.25	2,425,338
2025-02-28	141.80	143.60	141.50	142.60	142.55	5,838,338
2025-02-27	142.90	144.40	142.03	143.30	143.25	1,563,751
2025-02-26	142.60	144.66	141.40	144.30	144.25	2,207,641

← NewerPage 7 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.