AIRTEL AFRICA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-07 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 81,018 |
| 2022-03-04 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 20,110 |
| 2022-03-03 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 8,755 |
| 2022-03-02 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 390,213 |
| 2022-03-01 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 226 |
| 2022-02-28 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 204,505 |
| 2022-02-25 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 60,409 |
| 2022-02-24 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 703 |
| 2022-02-23 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 251,044 |
| 2022-02-22 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,186 |
| 2022-02-21 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 6,254 |
| 2022-02-18 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 8,249 |
| 2022-02-17 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 8,383 |
| 2022-02-16 | 1,250.00 | 1,260.00 | 1,250.00 | 1,260.00 | 1,260.00 | 233,842 |
| 2022-02-15 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 5,136 |
| 2022-02-14 | 1,271.00 | 1,271.00 | 1,250.00 | 1,250.00 | 1,250.00 | 515,996 |
| 2022-02-11 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 3,023 |
| 2022-02-10 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 430 |
| 2022-02-09 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 951 |
| 2022-02-08 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 3,964 |
| 2022-02-07 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 39,918 |
| 2022-02-04 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 6,236 |
| 2022-02-03 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,851 |
| 2022-02-02 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 5,470 |
| 2022-02-01 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 3,793 |
| 2022-01-31 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 11,036 |
| 2022-01-28 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 13,402 |
| 2022-01-27 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 5,395 |
| 2022-01-26 | 1,155.50 | 1,271.00 | 1,155.50 | 1,271.00 | 1,271.00 | 405,454 |
| 2022-01-25 | 1,155.50 | 1,155.50 | 1,155.50 | 1,155.50 | 1,155.50 | 1,099 |
| 2022-01-24 | 1,155.50 | 1,155.50 | 1,155.50 | 1,155.50 | 1,155.50 | 30,947 |
| 2022-01-21 | 1,155.50 | 1,155.50 | 1,155.50 | 1,155.50 | 1,155.50 | 1,852 |
| 2022-01-20 | 1,155.50 | 1,155.50 | 1,155.50 | 1,155.50 | 1,155.50 | 1,178 |
| 2022-01-19 | 1,050.50 | 1,155.50 | 1,050.50 | 1,155.50 | 1,155.50 | 170,148 |
| 2022-01-18 | 1,050.50 | 1,050.50 | 1,050.50 | 1,050.50 | 1,050.50 | 1,096 |
| 2022-01-17 | 1,050.50 | 1,050.50 | 1,050.50 | 1,050.50 | 1,050.50 | 1,722 |
| 2022-01-14 | 1,050.50 | 1,050.50 | 1,050.50 | 1,050.50 | 1,050.50 | 9,585 |
| 2022-01-13 | 1,050.50 | 1,050.50 | 1,050.50 | 1,050.50 | 1,050.50 | 28,256 |
| 2022-01-12 | 1,050.50 | 1,050.50 | 1,050.50 | 1,050.50 | 1,050.50 | 3,281 |
| 2022-01-11 | 1,050.50 | 1,050.50 | 1,050.50 | 1,050.50 | 1,050.50 | 2,094 |
| 2022-01-10 | 1,050.50 | 1,050.50 | 1,050.50 | 1,050.50 | 1,050.50 | 24,875 |
| 2022-01-07 | 1,050.50 | 1,050.50 | 1,050.50 | 1,050.50 | 1,050.50 | 61,087 |
| 2022-01-06 | 1,050.50 | 1,050.50 | 1,050.50 | 1,050.50 | 1,050.50 | 11,141 |
| 2022-01-05 | 955.00 | 1,050.50 | 955.00 | 1,050.50 | 1,050.50 | 251,945 |
| 2022-01-04 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 4,574 |
| 2021-12-31 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 53 |
| 2021-12-30 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 515 |
| 2021-12-29 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 244 |
| 2021-12-24 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 5 |
| 2021-12-23 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 653 |
| 2021-12-22 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 25,648 |
| 2021-12-21 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 1,061 |
| 2021-12-20 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 3,135 |
| 2021-12-17 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 114 |
| 2021-12-16 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 496 |
| 2021-12-15 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 33 |
| 2021-12-14 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 11,073 |
| 2021-12-13 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 5,131 |
| 2021-12-10 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 265 |
| 2021-12-09 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 20,232 |
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.