AIRTEL NETWORKS ZAMBIA PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	18.150	18.150	18.150	18.150	18.150	0
2023-02-23	18.050	18.150	18.050	18.150	18.150	481
2023-02-22	18.050	18.050	18.050	18.050	18.050	0
2023-02-21	18.050	18.050	18.050	18.050	18.050	0
2023-02-20	18.050	18.050	18.050	18.050	18.050	0
2023-02-17	18.050	18.050	18.050	18.050	18.050	0
2023-02-16	18.050	18.050	18.050	18.050	18.050	0
2023-02-15	18.050	18.050	18.050	18.050	18.050	0
2023-02-14	18.050	18.050	18.050	18.050	18.050	0
2023-02-13	18.050	18.050	18.050	18.050	18.050	0
2023-02-10	18.050	18.050	18.050	18.050	18.050	0
2023-02-09	18.050	18.050	18.050	18.050	18.050	0
2023-02-08	18.050	18.050	18.050	18.050	18.050	103
2023-02-07	18.010	18.050	18.010	18.050	18.050	328
2023-02-06	18.010	18.010	18.010	18.010	18.010	0
2023-02-03	18.010	18.010	18.010	18.010	18.010	0
2023-02-02	18.010	18.010	18.010	18.010	18.010	0
2023-02-01	18.000	18.010	18.000	18.010	18.010	200
2023-01-31	18.000	18.000	18.000	18.000	18.000	0
2023-01-30	18.000	18.000	18.000	18.000	18.000	0
2023-01-27	18.000	18.000	18.000	18.000	18.000	0
2023-01-26	18.000	18.000	18.000	18.000	18.000	0
2023-01-25	18.000	18.000	18.000	18.000	18.000	0
2023-01-24	18.000	18.000	18.000	18.000	18.000	0
2023-01-23	18.000	18.000	18.000	18.000	18.000	0
2023-01-20	18.000	18.000	18.000	18.000	18.000	0
2023-01-19	18.000	18.000	18.000	18.000	18.000	486
2023-01-18	18.000	18.000	18.000	18.000	18.000	70
2023-01-17	18.000	18.000	18.000	18.000	18.000	0
2023-01-16	18.000	18.000	18.000	18.000	18.000	1,000
2023-01-13	18.000	18.000	18.000	18.000	18.000	0
2023-01-12	18.000	18.000	18.000	18.000	18.000	0
2023-01-11	18.000	18.000	18.000	18.000	18.000	0
2023-01-10	18.000	18.000	18.000	18.000	18.000	0
2023-01-09	18.000	18.000	18.000	18.000	18.000	2
2023-01-06	18.000	18.000	18.000	18.000	18.000	0
2023-01-05	17.250	18.000	17.250	18.000	18.000	700
2023-01-04	17.250	17.250	17.250	17.250	17.250	0
2023-01-03	17.250	17.250	17.250	17.250	17.250	0
2022-12-30	17.250	17.250	17.250	17.250	17.250	0
2022-12-29	17.250	17.250	17.250	17.250	17.250	40
2022-12-28	17.250	17.250	17.250	17.250	17.250	0
2022-12-27	17.250	17.250	17.250	17.250	17.250	0
2022-12-23	17.250	17.250	17.250	17.250	17.250	0
2022-12-22	17.250	17.250	17.250	17.250	17.250	0
2022-12-21	17.250	17.250	17.250	17.250	17.250	142
2022-12-20	17.250	17.250	17.250	17.250	17.250	0
2022-12-19	17.250	17.250	17.250	17.250	17.250	0
2022-12-16	17.250	17.250	17.250	17.250	17.250	0
2022-12-15	17.250	17.250	17.250	17.250	17.250	0
2022-12-14	17.250	17.250	17.250	17.250	17.250	2
2022-12-13	17.250	17.250	17.250	17.250	17.250	0
2022-12-12	17.250	17.250	17.250	17.250	17.250	0
2022-12-09	17.250	17.250	17.250	17.250	17.250	0
2022-12-08	17.250	17.250	17.250	17.250	17.250	0
2022-12-07	17.250	17.250	17.250	17.250	17.250	3
2022-12-06	17.250	17.250	17.250	17.250	17.250	0
2022-12-05	17.250	17.250	17.250	17.250	17.250	0
2022-12-02	17.250	17.250	17.250	17.250	17.250	0
2022-12-01	17.250	17.250	17.250	17.250	17.250	0

← NewerPage 16 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (ZMW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.