AIRTEL AFRICA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 20,232 |
| 2021-12-08 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 362 |
| 2021-12-07 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 54,677 |
| 2021-12-06 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 13,321 |
| 2021-12-03 | 950.00 | 955.00 | 950.00 | 955.00 | 955.00 | 226,661 |
| 2021-12-02 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 49,312 |
| 2021-12-01 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 59,100 |
| 2021-11-30 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 51,281 |
| 2021-11-29 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 715,570 |
| 2021-11-26 | 915.00 | 950.00 | 9.150 | 950.00 | 950.00 | 416,531 |
| 2021-11-25 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 911 |
| 2021-11-24 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 559 |
| 2021-11-23 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 224,989 |
| 2021-11-22 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 5,114 |
| 2021-11-19 | 913.00 | 915.00 | 913.00 | 915.00 | 915.00 | 395,165 |
| 2021-11-18 | 910.00 | 913.00 | 910.00 | 913.00 | 913.00 | 734,903 |
| 2021-11-17 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 55,718 |
| 2021-11-16 | 871.70 | 910.00 | 871.70 | 910.00 | 910.00 | 925,402 |
| 2021-11-15 | 871.70 | 871.70 | 871.70 | 871.70 | 871.70 | 58,723 |
| 2021-11-12 | 871.70 | 871.70 | 871.70 | 871.70 | 871.70 | 2,004 |
| 2021-11-11 | 880.00 | 880.00 | 871.70 | 871.70 | 871.70 | 2,403 |
| 2021-11-10 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 2,899 |
| 2021-11-09 | 858.00 | 880.00 | 858.00 | 880.00 | 880.00 | 256,178 |
| 2021-11-08 | 780.00 | 858.00 | 780.00 | 858.00 | 858.00 | 199,774 |
| 2021-11-05 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 10,223 |
| 2021-11-04 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 2,104 |
| 2021-11-03 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 1,304 |
| 2021-11-02 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 4,546 |
| 2021-11-01 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 2,705 |
| 2021-10-29 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 634 |
| 2021-10-28 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 3,476 |
| 2021-10-27 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 51,830 |
| 2021-10-26 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 711,398 |
| 2021-10-25 | 770.00 | 780.00 | 770.00 | 780.00 | 780.00 | 167,837 |
| 2021-10-22 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 69 |
| 2021-10-21 | 760.00 | 770.00 | 760.00 | 770.00 | 770.00 | 937,907 |
| 2021-10-20 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 1,586 |
| 2021-10-18 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 814 |
| 2021-10-15 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 232 |
| 2021-10-14 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 20 |
← NewerPage 21 of 21 · 1,240 trading days
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.