Airtel Africa Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 105.40 | 107.90 | 104.90 | 105.60 | 105.57 | 2,243,486 |
| 2024-11-27 | 101.00 | 105.00 | 100.20 | 105.00 | 104.97 | 3,358,160 |
| 2024-11-26 | 99.100 | 100.80 | 98.200 | 99.850 | 99.818 | 1,778,690 |
| 2024-11-25 | 98.450 | 99.574 | 97.738 | 99.100 | 99.068 | 2,723,309 |
| 2024-11-22 | 97.100 | 98.722 | 97.000 | 98.150 | 98.118 | 1,999,772 |
| 2024-11-21 | 96.500 | 97.200 | 94.950 | 97.000 | 96.969 | 1,930,007 |
| 2024-11-20 | 97.800 | 98.700 | 94.950 | 94.950 | 94.919 | 2,210,477 |
| 2024-11-19 | 96.700 | 97.950 | 95.300 | 97.750 | 97.718 | 1,267,500 |
| 2024-11-18 | 96.500 | 97.000 | 95.600 | 95.950 | 95.919 | 1,718,773 |
| 2024-11-15 | 93.000 | 96.250 | 93.000 | 95.900 | 95.869 | 2,347,024 |
| 2024-11-14 | 94.200 | 96.200 | 94.200 | 94.800 | 94.769 | 1,844,282 |
| 2024-11-13 | 94.200 | 95.950 | 94.000 | 95.200 | 95.169 | 2,077,737 |
| 2024-11-12 | 96.850 | 97.350 | 94.350 | 94.600 | 94.569 | 6,545,560 |
| 2024-11-11 | 97.000 | 98.850 | 96.600 | 98.250 | 98.218 | 1,950,094 |
| 2024-11-08 | 96.500 | 97.450 | 95.300 | 96.100 | 96.069 | 3,946,097 |
| 2024-11-07 | 99.700 | 100.00 | 95.752 | 96.200 | 96.169 | 4,275,235 |
| 2024-11-06 | 102.00 | 102.80 | 99.350 | 99.750 | 99.698 | 2,577,882 |
| 2024-11-05 | 102.70 | 102.85 | 101.30 | 101.30 | 101.25 | 2,741,212 |
| 2024-11-04 | 102.10 | 104.00 | 102.00 | 102.10 | 102.05 | 2,056,431 |
| 2024-11-01 | 101.40 | 103.10 | 101.00 | 102.60 | 102.55 | 2,657,124 |
| 2024-10-31 | 102.80 | 103.00 | 101.20 | 102.00 | 101.95 | 3,947,890 |
| 2024-10-30 | 102.00 | 104.40 | 101.30 | 103.00 | 102.95 | 12,195,890 |
| 2024-10-29 | 110.50 | 110.50 | 101.70 | 101.70 | 101.65 | 9,687,818 |
| 2024-10-28 | 107.00 | 110.20 | 106.50 | 109.60 | 109.54 | 5,954,686 |
| 2024-10-25 | 115.50 | 115.50 | 107.00 | 108.60 | 108.54 | 13,953,130 |
| 2024-10-24 | 115.00 | 116.20 | 114.70 | 115.20 | 115.14 | 1,386,935 |
| 2024-10-23 | 115.50 | 115.90 | 113.95 | 114.50 | 114.44 | 1,572,048 |
| 2024-10-22 | 114.90 | 115.70 | 112.50 | 115.40 | 115.34 | 1,863,986 |
| 2024-10-21 | 117.30 | 117.70 | 114.70 | 114.70 | 114.64 | 1,950,480 |
| 2024-10-18 | 117.20 | 118.30 | 117.18 | 117.40 | 117.34 | 1,508,150 |
| 2024-10-17 | 116.50 | 118.50 | 114.90 | 118.00 | 117.94 | 3,596,428 |
| 2024-10-16 | 116.40 | 116.80 | 113.70 | 116.50 | 116.44 | 4,012,804 |
| 2024-10-15 | 114.60 | 115.00 | 113.60 | 114.00 | 113.94 | 2,041,925 |
| 2024-10-14 | 113.50 | 114.00 | 112.20 | 114.00 | 113.94 | 1,522,581 |
| 2024-10-11 | 114.50 | 114.50 | 112.40 | 113.20 | 113.14 | 1,594,959 |
| 2024-10-10 | 112.90 | 113.60 | 112.30 | 112.80 | 112.74 | 1,964,924 |
| 2024-10-09 | 112.00 | 113.40 | 111.30 | 113.10 | 113.04 | 2,494,685 |
| 2024-10-08 | 112.10 | 113.50 | 111.60 | 111.90 | 111.84 | 2,683,963 |
| 2024-10-07 | 114.60 | 114.60 | 111.20 | 112.60 | 112.54 | 2,237,703 |
| 2024-10-04 | 111.90 | 113.20 | 111.60 | 112.20 | 112.14 | 2,912,890 |
| 2024-10-03 | 114.60 | 114.60 | 112.30 | 112.50 | 112.44 | 2,740,375 |
| 2024-10-02 | 112.10 | 113.80 | 112.10 | 113.30 | 113.24 | 2,560,294 |
| 2024-10-01 | 116.10 | 116.10 | 112.60 | 113.60 | 113.54 | 4,141,320 |
| 2024-09-30 | 114.70 | 116.70 | 111.80 | 114.00 | 113.94 | 4,714,307 |
| 2024-09-27 | 118.10 | 118.40 | 116.54 | 116.80 | 116.74 | 2,351,073 |
| 2024-09-26 | 120.00 | 120.00 | 117.80 | 117.80 | 117.74 | 1,973,875 |
| 2024-09-25 | 116.40 | 120.00 | 116.40 | 117.80 | 117.74 | 2,898,407 |
| 2024-09-24 | 119.60 | 120.10 | 118.10 | 118.70 | 118.64 | 1,686,816 |
| 2024-09-23 | 115.70 | 119.03 | 115.70 | 118.50 | 118.44 | 2,117,883 |
| 2024-09-20 | 117.70 | 119.60 | 115.70 | 117.80 | 117.74 | 10,146,710 |
| 2024-09-19 | 121.00 | 121.80 | 117.10 | 118.80 | 118.74 | 3,742,243 |
| 2024-09-18 | 121.00 | 121.00 | 118.90 | 120.60 | 120.54 | 3,456,349 |
| 2024-09-17 | 119.70 | 120.70 | 119.40 | 120.50 | 120.44 | 4,345,269 |
| 2024-09-16 | 117.80 | 119.50 | 117.40 | 119.50 | 119.44 | 3,859,514 |
| 2024-09-13 | 117.60 | 118.70 | 116.50 | 118.50 | 118.44 | 3,620,516 |
| 2024-09-12 | 112.60 | 116.20 | 112.00 | 115.70 | 115.64 | 2,843,163 |
| 2024-09-11 | 113.20 | 114.10 | 112.20 | 112.50 | 112.44 | 2,364,229 |
| 2024-09-10 | 111.70 | 115.00 | 111.70 | 113.10 | 113.04 | 1,822,022 |
| 2024-09-09 | 114.60 | 115.10 | 113.52 | 114.30 | 114.24 | 2,348,365 |
| 2024-09-06 | 111.60 | 113.40 | 110.50 | 112.20 | 112.14 | 2,501,101 |
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.