AIRTEL AFRICA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-24 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 73,824 |
| 2023-05-23 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 9,844 |
| 2023-05-22 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 2,228 |
| 2023-05-19 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 66,282 |
| 2023-05-18 | 1,250.00 | 1,250.00 | 1,175.00 | 1,175.00 | 1,175.00 | 150,219 |
| 2023-05-17 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 19,685 |
| 2023-05-16 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 503,111 |
| 2023-05-15 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 7,766 |
| 2023-05-12 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 6,739 |
| 2023-05-11 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 8,858 |
| 2023-05-10 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 25,570 |
| 2023-05-09 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 188,351 |
| 2023-05-08 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,208,636 |
| 2023-05-05 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 336,698 |
| 2023-05-04 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 2,806 |
| 2023-05-03 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 6,425 |
| 2023-05-02 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 73,316 |
| 2023-04-28 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 13,327 |
| 2023-04-27 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 131,598 |
| 2023-04-26 | 1,198.00 | 1,250.00 | 1,198.00 | 1,250.00 | 1,250.00 | 130,359 |
| 2023-04-25 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 4,442 |
| 2023-04-20 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 24,651 |
| 2023-04-19 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 9,447 |
| 2023-04-18 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 4,624 |
| 2023-04-17 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 8,928 |
| 2023-04-14 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 121,530 |
| 2023-04-13 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 128,463 |
| 2023-04-12 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 98,135 |
| 2023-04-11 | 1,331.10 | 1,331.10 | 1,198.00 | 1,198.00 | 1,198.00 | 291,190 |
| 2023-04-06 | 1,331.10 | 1,331.10 | 1,331.10 | 1,331.10 | 1,331.10 | 240,292 |
| 2023-04-05 | 1,479.00 | 1,479.00 | 1,331.10 | 1,331.10 | 1,331.10 | 403,274 |
| 2023-04-04 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 3,222 |
| 2023-04-03 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 1,567 |
| 2023-03-31 | 1,420.00 | 1,479.00 | 1,420.00 | 1,479.00 | 1,479.00 | 344,490 |
| 2023-03-30 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 26,563 |
| 2023-03-29 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 43,833 |
| 2023-03-28 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 84,206 |
| 2023-03-27 | 1,548.70 | 1,548.70 | 1,420.00 | 1,420.00 | 1,420.00 | 256,505 |
| 2023-03-24 | 1,548.70 | 1,548.70 | 1,548.70 | 1,548.70 | 1,548.70 | 462,120 |
| 2023-03-23 | 1,548.70 | 1,548.70 | 1,548.70 | 1,548.70 | 1,548.70 | 269 |
| 2023-03-22 | 1,548.70 | 1,548.70 | 1,548.70 | 1,548.70 | 1,548.70 | 34,338 |
| 2023-03-21 | 1,548.70 | 1,548.70 | 1,548.70 | 1,548.70 | 1,548.70 | 196 |
| 2023-03-20 | 1,548.70 | 1,548.70 | 1,548.70 | 1,548.70 | 1,548.70 | 694 |
| 2023-03-17 | 1,548.70 | 1,548.70 | 1,548.70 | 1,548.70 | 1,548.70 | 22 |
| 2023-03-16 | 1,548.70 | 1,548.70 | 1,548.70 | 1,548.70 | 1,548.70 | 2,009 |
| 2023-03-15 | 1,548.70 | 1,548.70 | 1,548.70 | 1,548.70 | 1,548.70 | 36,822 |
| 2023-03-14 | 1,548.70 | 1,548.70 | 1,548.70 | 1,548.70 | 1,548.70 | 457,869 |
| 2023-03-13 | 1,548.70 | 1,548.70 | 1,548.70 | 1,548.70 | 1,548.70 | 3,843 |
| 2023-03-10 | 1,548.70 | 1,548.70 | 1,548.70 | 1,548.70 | 1,548.70 | 279 |
| 2023-03-09 | 1,548.70 | 1,548.70 | 1,548.70 | 1,548.70 | 1,548.70 | 993 |
| 2023-03-08 | 1,548.70 | 1,548.70 | 1,548.70 | 1,548.70 | 1,548.70 | 2,839 |
| 2023-03-07 | 1,548.70 | 1,548.70 | 1,548.70 | 1,548.70 | 1,548.70 | 1,441 |
| 2023-03-06 | 1,548.70 | 1,548.70 | 1,548.70 | 1,548.70 | 1,548.70 | 51,485 |
| 2023-03-03 | 1,548.70 | 1,548.70 | 1,548.70 | 1,548.70 | 1,548.70 | 99,964 |
| 2023-03-02 | 1,535.00 | 1,548.70 | 1,500.00 | 1,548.70 | 1,548.70 | 631,244 |
| 2023-03-01 | 1,620.00 | 1,620.00 | 1,535.00 | 1,535.00 | 1,535.00 | 504,209 |
| 2023-02-28 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 86,101 |
| 2023-02-27 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 65,695 |
| 2023-02-24 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 68,294 |
| 2023-02-23 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 81,270 |
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.