AIRTEL AFRICA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 95,124 |
| 2023-11-15 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 121,649 |
| 2023-11-14 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 2,770 |
| 2023-11-13 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 210,598 |
| 2023-11-10 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 318,722 |
| 2023-11-09 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,764,869 |
| 2023-11-08 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,313,820 |
| 2023-11-07 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 137,293 |
| 2023-11-06 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 48,051 |
| 2023-11-03 | 1,694.10 | 1,790.00 | 1,694.10 | 1,790.00 | 1,790.00 | 1,242,687 |
| 2023-11-02 | 1,694.10 | 1,694.10 | 1,694.10 | 1,694.10 | 1,694.10 | 43,607 |
| 2023-11-01 | 1,540.10 | 1,694.10 | 1,540.10 | 1,694.10 | 1,694.10 | 409,694 |
| 2023-10-31 | 1,400.10 | 1,540.10 | 1,400.10 | 1,540.10 | 1,540.10 | 109,098 |
| 2023-10-30 | 1,400.10 | 1,400.10 | 1,400.10 | 1,400.10 | 1,400.10 | 25,462 |
| 2023-10-27 | 1,400.10 | 1,400.10 | 1,400.10 | 1,400.10 | 1,400.10 | 594 |
| 2023-10-26 | 1,400.10 | 1,400.10 | 1,400.10 | 1,400.10 | 1,400.10 | 1,336 |
| 2023-10-25 | 1,400.10 | 1,400.10 | 1,400.10 | 1,400.10 | 1,400.10 | 3,964 |
| 2023-10-24 | 1,400.10 | 1,400.10 | 1,400.10 | 1,400.10 | 1,400.10 | 6,924 |
| 2023-10-23 | 1,400.10 | 1,400.10 | 1,400.10 | 1,400.10 | 1,400.10 | 1,577 |
| 2023-10-20 | 1,400.10 | 1,400.10 | 1,400.10 | 1,400.10 | 1,400.10 | 4,510 |
| 2023-10-19 | 1,400.10 | 1,400.10 | 1,400.10 | 1,400.10 | 1,400.10 | 1,799 |
| 2023-10-18 | 1,400.10 | 1,400.10 | 1,400.10 | 1,400.10 | 1,400.10 | 28,268 |
| 2023-10-17 | 1,400.10 | 1,400.10 | 1,400.10 | 1,400.10 | 1,400.10 | 3,332 |
| 2023-10-16 | 1,400.10 | 1,400.10 | 1,400.10 | 1,400.10 | 1,400.10 | 1,213 |
| 2023-10-13 | 1,400.10 | 1,400.10 | 1,400.10 | 1,400.10 | 1,400.10 | 36,266 |
| 2023-10-12 | 1,400.10 | 1,400.10 | 1,400.10 | 1,400.10 | 1,400.10 | 111,600 |
| 2023-10-11 | 1,400.10 | 1,400.10 | 1,400.10 | 1,400.10 | 1,400.10 | 6,765 |
| 2023-10-10 | 1,400.10 | 1,400.10 | 1,400.10 | 1,400.10 | 1,400.10 | 6,426 |
| 2023-10-09 | 1,400.10 | 1,400.10 | 1,400.10 | 1,400.10 | 1,400.10 | 10,885 |
| 2023-10-06 | 1,290.00 | 1,400.10 | 1,290.00 | 1,400.10 | 1,400.10 | 140,812 |
| 2023-10-05 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 135,019 |
| 2023-10-04 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 91,472 |
| 2023-10-03 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 125,167 |
| 2023-09-29 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 873 |
| 2023-09-28 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 30,903 |
| 2023-09-26 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 4,362 |
| 2023-09-25 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,896 |
| 2023-09-22 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 19,083 |
| 2023-09-21 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 4,887 |
| 2023-09-20 | 1,270.00 | 1,290.00 | 1,270.00 | 1,290.00 | 1,290.00 | 156,068 |
| 2023-09-19 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 33,957 |
| 2023-09-18 | 1,250.00 | 1,270.00 | 1,250.00 | 1,270.00 | 1,270.00 | 2,136,772 |
| 2023-09-15 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 5,747 |
| 2023-09-14 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 100,303 |
| 2023-09-13 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 50,944 |
| 2023-09-12 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 927 |
| 2023-09-11 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,891 |
| 2023-09-08 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 232,190 |
| 2023-09-07 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 2,390 |
| 2023-09-06 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 9,816 |
| 2023-09-05 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 2,209 |
| 2023-09-04 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 3,957 |
| 2023-09-01 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 3,048 |
| 2023-08-31 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,923 |
| 2023-08-30 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,996 |
| 2023-08-29 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 2,266 |
| 2023-08-28 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 3,157 |
| 2023-08-25 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 3,039 |
| 2023-08-24 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 4,873 |
| 2023-08-23 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 6,756 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.