AIRTEL AFRICA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-31 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 183,550 |
| 2022-08-30 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 158,876 |
| 2022-08-29 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 13,884 |
| 2022-08-26 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 10,157 |
| 2022-08-25 | 1,905.40 | 2,040.00 | 1,905.40 | 2,040.00 | 2,040.00 | 157,991 |
| 2022-08-24 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 250,256 |
| 2022-08-23 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 105,947 |
| 2022-08-22 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 1,199 |
| 2022-08-19 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 1,663 |
| 2022-08-18 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 100,049 |
| 2022-08-17 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 1,299 |
| 2022-08-16 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 524 |
| 2022-08-15 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 55,082 |
| 2022-08-12 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 1,163 |
| 2022-08-11 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 3,251 |
| 2022-08-10 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 3,146 |
| 2022-08-09 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 330 |
| 2022-08-08 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 557 |
| 2022-08-05 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 413 |
| 2022-08-04 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 1,642 |
| 2022-08-03 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 303,500 |
| 2022-08-02 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 8,956 |
| 2022-08-01 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 5,111 |
| 2022-07-29 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 20,244 |
| 2022-07-28 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 36,116 |
| 2022-07-27 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 26,296 |
| 2022-07-26 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 164,268 |
| 2022-07-25 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 559,003 |
| 2022-07-22 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 16,653 |
| 2022-07-21 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 70,897 |
| 2022-07-20 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 3,348 |
| 2022-07-19 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 3,654 |
| 2022-07-18 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 1,905.40 | 55,691 |
| 2022-07-15 | 1,732.20 | 1,905.40 | 1,732.20 | 1,905.40 | 1,905.40 | 350,367 |
| 2022-07-14 | 1,732.20 | 1,732.20 | 1,732.20 | 1,732.20 | 1,732.20 | 33 |
| 2022-07-13 | 1,732.20 | 1,732.20 | 1,732.20 | 1,732.20 | 1,732.20 | 661 |
| 2022-07-08 | 1,732.20 | 1,732.20 | 1,732.20 | 1,732.20 | 1,732.20 | 304,939 |
| 2022-07-07 | 1,732.20 | 1,732.20 | 1,732.20 | 1,732.20 | 1,732.20 | 330,324 |
| 2022-07-06 | 1,732.20 | 1,732.20 | 1,732.20 | 1,732.20 | 1,732.20 | 121,587 |
| 2022-07-05 | 1,732.20 | 1,732.20 | 1,732.20 | 1,732.20 | 1,732.20 | 891 |
| 2022-07-04 | 1,732.20 | 1,732.20 | 1,732.20 | 1,732.20 | 1,732.20 | 201,634 |
| 2022-07-01 | 1,732.20 | 1,732.20 | 1,732.20 | 1,732.20 | 1,732.20 | 104,447 |
| 2022-06-30 | 1,732.40 | 1,732.40 | 1,732.20 | 1,732.20 | 1,732.20 | 194,424 |
| 2022-06-29 | 1,732.40 | 1,732.40 | 1,732.40 | 1,732.40 | 1,732.40 | 71 |
| 2022-06-28 | 1,732.40 | 1,732.40 | 1,732.40 | 1,732.40 | 1,732.40 | 37,301 |
| 2022-06-27 | 1,732.40 | 1,732.40 | 1,732.40 | 1,732.40 | 1,732.40 | 49,440 |
| 2022-06-24 | 1,732.40 | 1,732.40 | 1,732.40 | 1,732.40 | 1,732.40 | 394 |
| 2022-06-23 | 1,745.00 | 1,745.00 | 1,732.40 | 1,732.40 | 1,732.40 | 174,970 |
| 2022-06-22 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 36,709 |
| 2022-06-21 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 282 |
| 2022-06-20 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 48,420 |
| 2022-06-17 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 267,839 |
| 2022-06-16 | 1,766.00 | 1,766.00 | 1,745.00 | 1,745.00 | 1,745.00 | 196,025 |
| 2022-06-15 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 46,361 |
| 2022-06-14 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 91,255 |
| 2022-06-10 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 46,851 |
| 2022-06-09 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 1,425 |
| 2022-06-08 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 25,725 |
| 2022-06-07 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 194,848 |
| 2022-06-06 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 514 |
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.