AIRTEL AFRICA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-25 | 1,350.00 | 1,450.00 | 1,350.00 | 1,450.00 | 1,450.00 | 572,442 |
| 2022-11-24 | 1,270.00 | 1,350.00 | 1,270.00 | 1,350.00 | 1,350.00 | 593,868 |
| 2022-11-23 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 74,518 |
| 2022-11-22 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 263 |
| 2022-11-21 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 8,609 |
| 2022-11-18 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,102 |
| 2022-11-17 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 5,980 |
| 2022-11-16 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 493,540 |
| 2022-11-15 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 103,152 |
| 2022-11-14 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 51,898 |
| 2022-11-11 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 123,357 |
| 2022-11-10 | 1,275.00 | 1,391.80 | 1,270.00 | 1,270.00 | 1,270.00 | 539,738 |
| 2022-11-09 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 235,332 |
| 2022-11-08 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 67,299 |
| 2022-11-07 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 8,646 |
| 2022-11-04 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,741 |
| 2022-11-03 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 18,223 |
| 2022-11-02 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,253 |
| 2022-11-01 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 726 |
| 2022-10-31 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 131,114 |
| 2022-10-28 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 640,456 |
| 2022-10-27 | 1,312.20 | 1,312.20 | 1,275.00 | 1,275.00 | 1,275.00 | 449,594 |
| 2022-10-26 | 1,312.20 | 1,312.20 | 1,312.20 | 1,312.20 | 1,312.20 | 682,700 |
| 2022-10-25 | 1,312.20 | 1,312.20 | 1,312.20 | 1,312.20 | 1,312.20 | 799,192 |
| 2022-10-24 | 1,312.20 | 1,312.20 | 1,312.20 | 1,312.20 | 1,312.20 | 1,183,679 |
| 2022-10-21 | 1,312.20 | 1,312.20 | 1,312.20 | 1,312.20 | 1,312.20 | 783,491 |
| 2022-10-20 | 1,312.20 | 1,312.20 | 1,312.20 | 1,312.20 | 1,312.20 | 1,449,386 |
| 2022-10-19 | 1,458.00 | 1,458.00 | 1,312.20 | 1,312.20 | 1,312.20 | 878,598 |
| 2022-10-18 | 1,620.00 | 1,620.00 | 1,458.00 | 1,458.00 | 1,458.00 | 926,845 |
| 2022-10-17 | 1,800.00 | 1,800.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,073,067 |
| 2022-10-14 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 593,171 |
| 2022-10-13 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 569,891 |
| 2022-10-12 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 300,475 |
| 2022-10-11 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 306 |
| 2022-10-07 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 68,131 |
| 2022-10-06 | 2,000.00 | 2,000.00 | 1,800.00 | 1,800.00 | 1,800.00 | 100,022 |
| 2022-10-05 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 20,131 |
| 2022-10-04 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 10,141 |
| 2022-09-30 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 264 |
| 2022-09-29 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 200,023 |
| 2022-09-28 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 13 |
| 2022-09-27 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 163,471 |
| 2022-09-26 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 3,143 |
| 2022-09-23 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 140 |
| 2022-09-22 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 287 |
| 2022-09-21 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 24 |
| 2022-09-20 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 276 |
| 2022-09-19 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 40,411 |
| 2022-09-16 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,417 |
| 2022-09-15 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,421 |
| 2022-09-14 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 80,531 |
| 2022-09-13 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 49,527 |
| 2022-09-12 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 25,351 |
| 2022-09-09 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 70 |
| 2022-09-08 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 723 |
| 2022-09-07 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 394 |
| 2022-09-06 | 2,040.00 | 2,040.00 | 2,000.00 | 2,000.00 | 2,000.00 | 215,984 |
| 2022-09-05 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 22,630 |
| 2022-09-02 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 242 |
| 2022-09-01 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 3,282 |
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.