AIRTEL AFRICA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-03 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 2,940 |
| 2022-06-02 | 1,767.00 | 1,767.00 | 1,766.00 | 1,766.00 | 1,766.00 | 127,770 |
| 2022-06-01 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 327,551 |
| 2022-05-31 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 14,673 |
| 2022-05-30 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 50,244 |
| 2022-05-27 | 1,608.00 | 1,767.00 | 1,608.00 | 1,767.00 | 1,767.00 | 1,392,412 |
| 2022-05-26 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 11,026 |
| 2022-05-25 | 1,470.00 | 1,608.00 | 1,470.00 | 1,608.00 | 1,608.00 | 402,800 |
| 2022-05-24 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 27,062 |
| 2022-05-23 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 5,996 |
| 2022-05-20 | 1,400.00 | 1,470.00 | 1,400.00 | 1,470.00 | 1,470.00 | 701,954 |
| 2022-05-19 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 114 |
| 2022-05-18 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,047 |
| 2022-05-17 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 4,872 |
| 2022-05-16 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 174,554 |
| 2022-05-13 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 61,535 |
| 2022-05-12 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 75,253 |
| 2022-05-11 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 23,793 |
| 2022-05-10 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,555 |
| 2022-05-09 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 2,345 |
| 2022-05-06 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 3,463 |
| 2022-05-05 | 1,386.00 | 1,400.00 | 1,386.00 | 1,400.00 | 1,400.00 | 319,161 |
| 2022-05-04 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | 29,775 |
| 2022-04-29 | 1,320.00 | 1,386.00 | 1,320.00 | 1,386.00 | 1,386.00 | 210,713 |
| 2022-04-28 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 14,463 |
| 2022-04-27 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,119 |
| 2022-04-26 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 280,053 |
| 2022-04-25 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,966 |
| 2022-04-22 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 258,061 |
| 2022-04-21 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 449 |
| 2022-04-20 | 1,260.40 | 1,320.00 | 1,260.40 | 1,320.00 | 1,320.00 | 233,956 |
| 2022-04-19 | 1,260.40 | 1,260.40 | 1,260.40 | 1,260.40 | 1,260.40 | 918 |
| 2022-04-14 | 1,260.40 | 1,260.40 | 1,260.40 | 1,260.40 | 1,260.40 | 509 |
| 2022-04-13 | 1,260.40 | 1,260.40 | 1,260.40 | 1,260.40 | 1,260.40 | 31 |
| 2022-04-12 | 1,260.40 | 1,260.40 | 1,260.40 | 1,260.40 | 1,260.40 | 2,745 |
| 2022-04-11 | 1,260.40 | 1,260.40 | 1,260.40 | 1,260.40 | 1,260.40 | 103,688 |
| 2022-04-08 | 1,260.40 | 1,260.40 | 1,260.40 | 1,260.40 | 1,260.40 | 143 |
| 2022-04-07 | 1,260.40 | 1,260.40 | 1,260.40 | 1,260.40 | 1,260.40 | 178 |
| 2022-04-06 | 1,260.40 | 1,260.40 | 1,260.40 | 1,260.40 | 1,260.40 | 410 |
| 2022-04-05 | 1,260.40 | 1,260.40 | 1,260.40 | 1,260.40 | 1,260.40 | 10,738 |
| 2022-04-04 | 1,260.40 | 1,260.40 | 1,260.40 | 1,260.40 | 1,260.40 | 7 |
| 2022-04-01 | 1,260.40 | 1,260.40 | 1,260.40 | 1,260.40 | 1,260.40 | 34 |
| 2022-03-31 | 1,260.40 | 1,260.40 | 1,260.40 | 1,260.40 | 1,260.40 | 903,740 |
| 2022-03-30 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 2,995 |
| 2022-03-29 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 457 |
| 2022-03-28 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 489 |
| 2022-03-25 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 150,574 |
| 2022-03-24 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 99,048 |
| 2022-03-23 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 16,204 |
| 2022-03-22 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 770 |
| 2022-03-21 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 207,927 |
| 2022-03-18 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 185,144 |
| 2022-03-17 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 251 |
| 2022-03-16 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,350 |
| 2022-03-15 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 149 |
| 2022-03-14 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 7,019 |
| 2022-03-11 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 820 |
| 2022-03-10 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 237 |
| 2022-03-09 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 3,157 |
| 2022-03-08 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 21,457 |
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.