AIRTEL AFRICA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-22 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 12,555 |
| 2023-08-21 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,686 |
| 2023-08-18 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,160 |
| 2023-08-17 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 2,099 |
| 2023-08-16 | 1,319.90 | 1,319.90 | 1,250.00 | 1,250.00 | 1,250.00 | 1,454,315 |
| 2023-08-15 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 5,057 |
| 2023-08-14 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 1,204 |
| 2023-08-11 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 63,389 |
| 2023-08-10 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 56,576 |
| 2023-08-09 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 2,092 |
| 2023-08-08 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 2,422 |
| 2023-08-07 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 3,819 |
| 2023-08-04 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 3,260 |
| 2023-08-03 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 3,586 |
| 2023-08-02 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 3,613 |
| 2023-08-01 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 223,402 |
| 2023-07-31 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 88,873 |
| 2023-07-28 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 80,777 |
| 2023-07-27 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 170,425 |
| 2023-07-26 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 13,812 |
| 2023-07-25 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 19,372 |
| 2023-07-24 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 2,535 |
| 2023-07-21 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 2,006,023 |
| 2023-07-20 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 319,691 |
| 2023-07-19 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 361,430 |
| 2023-07-18 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 9,672 |
| 2023-07-17 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 4,582 |
| 2023-07-14 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 2,624 |
| 2023-07-13 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 9,492 |
| 2023-07-12 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 2,996 |
| 2023-07-11 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 2,468 |
| 2023-07-10 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 86,564 |
| 2023-07-07 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 104,589 |
| 2023-07-06 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 16,703 |
| 2023-07-05 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 40,651 |
| 2023-07-04 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 55,815 |
| 2023-07-03 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 1,319.90 | 2,253 |
| 2023-06-30 | 1,260.00 | 1,319.90 | 1,260.00 | 1,319.90 | 1,319.90 | 1,532,749 |
| 2023-06-27 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 13,136 |
| 2023-06-26 | 1,266.80 | 1,266.80 | 1,260.00 | 1,260.00 | 1,260.00 | 2,077,505 |
| 2023-06-23 | 1,266.80 | 1,266.80 | 1,266.80 | 1,266.80 | 1,266.80 | 6,481 |
| 2023-06-22 | 1,289.00 | 1,289.00 | 1,266.80 | 1,266.80 | 1,266.80 | 1,365 |
| 2023-06-21 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 113,564 |
| 2023-06-20 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 5,515 |
| 2023-06-19 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 8,379 |
| 2023-06-16 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 40,441 |
| 2023-06-15 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 15,700 |
| 2023-06-14 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 272,041 |
| 2023-06-13 | 1,196.00 | 1,289.00 | 1,196.00 | 1,289.00 | 1,289.00 | 261,659 |
| 2023-06-09 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 155,649 |
| 2023-06-08 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 706,214 |
| 2023-06-07 | 1,198.00 | 1,198.00 | 1,196.00 | 1,196.00 | 1,196.00 | 2,328,086 |
| 2023-06-06 | 1,175.00 | 1,198.00 | 1,175.00 | 1,198.00 | 1,198.00 | 1,484,842 |
| 2023-06-05 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 16,274 |
| 2023-06-02 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 90,334 |
| 2023-06-01 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 177,091 |
| 2023-05-31 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 634,458 |
| 2023-05-30 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 306,328 |
| 2023-05-26 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 169,359 |
| 2023-05-25 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 105,416 |
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.