AIRTEL AFRICA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 81,270 |
| 2023-02-22 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 603,916 |
| 2023-02-21 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 220,384 |
| 2023-02-20 | 1,560.00 | 1,620.00 | 1,560.00 | 1,620.00 | 1,620.00 | 1,844,063 |
| 2023-02-17 | 1,660.00 | 1,660.00 | 1,560.00 | 1,560.00 | 1,560.00 | 214,261 |
| 2023-02-16 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 15,581 |
| 2023-02-15 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 553,336 |
| 2023-02-14 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 963 |
| 2023-02-13 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 17,128 |
| 2023-02-10 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 843,006 |
| 2023-02-09 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 177,411 |
| 2023-02-08 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 165,398 |
| 2023-02-07 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 544,405 |
| 2023-02-06 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 752,247 |
| 2023-02-03 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 27,319 |
| 2023-02-02 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 2,330,478 |
| 2023-02-01 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 855,377 |
| 2023-01-31 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 2,136,621 |
| 2023-01-30 | 1,610.00 | 1,660.00 | 1,610.00 | 1,660.00 | 1,660.00 | 663,746 |
| 2023-01-27 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 52,479 |
| 2023-01-26 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 72,324 |
| 2023-01-25 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 680 |
| 2023-01-24 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 4,228 |
| 2023-01-23 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 3,513 |
| 2023-01-20 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 18,436 |
| 2023-01-19 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 110 |
| 2023-01-18 | 1,600.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,610.00 | 380,995 |
| 2023-01-17 | 1,550.00 | 1,600.00 | 1,550.00 | 1,600.00 | 1,600.00 | 714,191 |
| 2023-01-16 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 179,844 |
| 2023-01-13 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 966 |
| 2023-01-12 | 1,560.00 | 1,615.00 | 1,550.00 | 1,550.00 | 1,550.00 | 2,654,504 |
| 2023-01-11 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 502,523 |
| 2023-01-10 | 1,630.00 | 1,630.00 | 1,560.00 | 1,560.00 | 1,560.00 | 180,524 |
| 2023-01-09 | 1,550.00 | 1,630.00 | 1,550.00 | 1,630.00 | 1,630.00 | 631,306 |
| 2023-01-06 | 1,500.00 | 1,550.00 | 1,500.00 | 1,550.00 | 1,550.00 | 1,100,487 |
| 2023-01-05 | 1,635.00 | 1,635.00 | 1,500.00 | 1,500.00 | 1,500.00 | 198,659 |
| 2023-01-04 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,333,527 |
| 2023-01-03 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 60,621 |
| 2022-12-30 | 1,488.00 | 1,635.00 | 1,488.00 | 1,635.00 | 1,635.00 | 222,844 |
| 2022-12-29 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 181,443 |
| 2022-12-28 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 431 |
| 2022-12-23 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 3,810 |
| 2022-12-22 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 621,778 |
| 2022-12-21 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 176,890 |
| 2022-12-20 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 835 |
| 2022-12-19 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 50,552 |
| 2022-12-16 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 175,273 |
| 2022-12-15 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 500,334 |
| 2022-12-14 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 81,810 |
| 2022-12-13 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 371 |
| 2022-12-12 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 14,254 |
| 2022-12-09 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 31,020 |
| 2022-12-08 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 40,509 |
| 2022-12-07 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 342 |
| 2022-12-06 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 76 |
| 2022-12-05 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 61 |
| 2022-12-02 | 1,450.00 | 1,488.00 | 1,450.00 | 1,488.00 | 1,488.00 | 302,698 |
| 2022-12-01 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 455,563 |
| 2022-11-30 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 7,511 |
| 2022-11-29 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 16,997 |
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.