Airtel Africa (AAF) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Airtel Africa

Date Open High Low Close* Volume
11/03/2024 95.05p 95.95p 93.75p 93.85p 1978387
08/03/2024 95.10p 95.85p 92.85p 95.75p 3557680
07/03/2024 97.30p 97.30p 94.40p 94.40p 3191279
06/03/2024 96.80p 99.10p 96.50p 97.00p 2662691
05/03/2024 96.70p 97.10p 95.70p 96.50p 2028887
04/03/2024 97.55p 98.15p 96.20p 96.40p 2515201
01/03/2024 95.40p 97.70p 95.21p 97.15p 2697952
29/02/2024 94.90p 95.80p 93.85p 94.85p 4693692
28/02/2024 95.15p 95.85p 93.70p 94.25p 1707077
27/02/2024 93.25p 95.20p 92.85p 94.75p 1610625
26/02/2024 94.70p 95.60p 93.45p 94.80p 2014476
23/02/2024 93.70p 94.85p 91.25p 94.85p 2704723
22/02/2024 93.20p 95.30p 93.20p 93.25p 4656156
21/02/2024 93.85p 94.20p 91.80p 94.10p 2675732
20/02/2024 95.00p 95.00p 90.20p 93.75p 6313456
19/02/2024 96.00p 96.00p 94.55p 95.90p 2088984
16/02/2024 99.25p 99.80p 95.94p 96.30p 3801577
15/02/2024 100.90p 100.90p 99.35p 99.50p 2131841
14/02/2024 98.40p 101.70p 98.40p 100.70p 2723197
13/02/2024 101.70p 102.40p 98.35p 98.70p 2755094
12/02/2024 102.00p 103.20p 101.60p 102.70p 4765028
09/02/2024 104.00p 104.30p 102.20p 102.20p 2639065
08/02/2024 106.00p 106.20p 103.90p 103.90p 2389379
07/02/2024 106.90p 107.40p 105.30p 105.30p 3159426
06/02/2024 106.10p 107.30p 104.40p 107.00p 3974619
05/02/2024 110.80p 111.30p 106.50p 106.50p 3831117
02/02/2024 112.60p 113.10p 110.90p 111.40p 2393580
01/02/2024 113.00p 118.00p 110.80p 110.80p 3269138
31/01/2024 114.20p 115.30p 110.00p 112.20p 4103857
30/01/2024 122.90p 122.90p 114.30p 114.30p 3158165
29/01/2024 124.80p 125.20p 120.00p 120.50p 1506406
26/01/2024 123.80p 126.20p 123.30p 125.40p 1991796
25/01/2024 124.10p 124.90p 122.80p 123.40p 1341118
24/01/2024 123.70p 125.90p 123.70p 124.90p 1151642
23/01/2024 128.00p 128.50p 125.30p 125.30p 4354663
22/01/2024 128.00p 128.90p 126.80p 127.40p 2794673
19/01/2024 129.50p 129.50p 126.60p 126.70p 1149910
18/01/2024 129.40p 129.40p 126.20p 127.30p 1862854
17/01/2024 127.90p 127.90p 124.60p 126.70p 1818003
16/01/2024 129.70p 130.60p 127.90p 128.70p 1527179
15/01/2024 130.10p 132.40p 129.90p 130.50p 1091605
12/01/2024 128.70p 131.60p 128.00p 131.60p 1673850
11/01/2024 131.90p 132.50p 129.20p 129.70p 1502244
10/01/2024 129.20p 130.60p 128.30p 129.80p 1385327
09/01/2024 130.20p 131.50p 127.80p 129.40p 1837079
08/01/2024 126.20p 128.10p 124.74p 128.10p 1131991
05/01/2024 126.70p 127.00p 124.40p 126.00p 1419443
04/01/2024 128.60p 129.20p 127.40p 127.80p 1372431
03/01/2024 128.50p 130.60p 127.60p 128.50p 1564842
02/01/2024 130.00p 131.80p 129.50p 129.70p 1442063
29/12/2023 129.90p 131.20p 129.40p 130.20p 599304
28/12/2023 129.80p 130.60p 128.50p 129.40p 1095200
27/12/2023 129.70p 130.70p 128.70p 129.80p 1736516
22/12/2023 130.30p 130.30p 127.50p 129.50p 686978
21/12/2023 129.40p 130.80p 126.90p 127.70p 2083033
20/12/2023 130.00p 130.50p 127.90p 129.80p 2488139
19/12/2023 123.20p 127.60p 123.20p 127.60p 2363277
18/12/2023 121.20p 125.00p 120.45p 125.00p 2812073
15/12/2023 120.30p 123.10p 120.00p 121.80p 4651744
14/12/2023 116.10p 120.50p 115.70p 120.50p 2296541
13/12/2023 115.70p 116.10p 114.57p 115.30p 1747895
12/12/2023 116.00p 117.50p 113.90p 114.80p 1528198
11/12/2023 116.00p 117.50p 114.28p 115.80p 1379748
08/12/2023 113.50p 117.20p 112.90p 116.00p 3597319
07/12/2023 112.40p 113.20p 111.00p 113.10p 2394912
06/12/2023 111.90p 113.00p 111.40p 111.90p 1450303
05/12/2023 109.20p 112.50p 109.10p 111.30p 1478319
04/12/2023 112.10p 112.80p 109.10p 109.50p 1694215
01/12/2023 110.90p 112.80p 109.10p 111.50p 3330530
30/11/2023 112.00p 113.30p 109.50p 109.50p 4442427
29/11/2023 112.00p 112.30p 111.40p 111.80p 781998
28/11/2023 112.00p 112.80p 111.20p 112.40p 1592814
27/11/2023 113.70p 114.00p 111.30p 113.10p 1515802
24/11/2023 113.00p 115.00p 111.00p 112.30p 1948032
23/11/2023 111.90p 112.60p 111.40p 112.30p 1958519
22/11/2023 113.50p 113.50p 111.70p 112.00p 1530895
21/11/2023 114.10p 114.90p 111.90p 112.50p 2270842
20/11/2023 114.30p 115.60p 111.10p 113.00p 1783890
17/11/2023 112.60p 114.50p 112.60p 113.90p 1591624
16/11/2023 114.50p 114.50p 112.10p 112.70p 1258370
15/11/2023 114.60p 116.60p 111.80p 113.10p 1716471
14/11/2023 114.60p 115.20p 111.77p 114.20p 1685572
13/11/2023 113.10p 114.40p 112.50p 113.70p 1524082
10/11/2023 115.80p 115.80p 112.50p 113.50p 1113412
09/11/2023 114.20p 115.50p 110.80p 114.70p 1696265
08/11/2023 114.30p 115.82p 113.37p 115.00p 3226587
07/11/2023 115.80p 116.30p 114.40p 115.00p 2810811
06/11/2023 120.00p 120.10p 115.87p 116.30p 4793850
03/11/2023 117.80p 119.40p 116.30p 118.30p 1705398
02/11/2023 115.40p 119.00p 115.40p 118.00p 1198905
01/11/2023 115.40p 118.70p 113.40p 117.20p 2767920
31/10/2023 113.40p 116.00p 109.20p 113.30p 3053911
30/10/2023 115.20p 120.10p 110.50p 114.90p 4380882
27/10/2023 110.20p 111.80p 108.60p 109.80p 1246992
26/10/2023 112.00p 113.20p 109.67p 110.20p 1525870
25/10/2023 113.10p 115.20p 111.60p 113.00p 1675227
24/10/2023 113.30p 117.00p 112.40p 114.70p 2449561
23/10/2023 113.00p 113.80p 110.40p 112.00p 1390596
20/10/2023 114.20p 114.20p 111.40p 112.00p 2268684
19/10/2023 117.90p 119.40p 114.00p 114.40p 1450181
18/10/2023 117.10p 118.50p 116.40p 117.10p 1378042
17/10/2023 116.80p 117.80p 116.10p 117.50p 1695814
16/10/2023 118.90p 119.31p 116.00p 116.50p 1648953
13/10/2023 122.20p 122.20p 118.20p 118.20p 1998218
12/10/2023 121.80p 122.20p 120.50p 120.50p 2050151
11/10/2023 120.00p 121.20p 118.50p 120.60p 1875779
10/10/2023 121.50p 121.50p 119.50p 120.10p 2776705
09/10/2023 119.20p 122.00p 118.40p 119.10p 1358259
06/10/2023 119.70p 122.30p 119.10p 121.70p 1301157
05/10/2023 119.00p 120.60p 118.09p 119.60p 1779685
04/10/2023 119.40p 121.90p 119.20p 120.30p 1976657
03/10/2023 126.00p 126.00p 120.40p 121.80p 1914959
02/10/2023 122.70p 127.00p 122.70p 123.90p 2471363
29/09/2023 127.40p 127.40p 124.60p 125.60p 3066964
28/09/2023 123.10p 126.20p 122.30p 125.70p 1975189
27/09/2023 125.00p 126.90p 123.50p 124.40p 1623823
26/09/2023 127.60p 127.90p 125.80p 127.00p 1629124
25/09/2023 127.50p 127.60p 125.90p 127.40p 1635266
22/09/2023 125.00p 128.80p 125.00p 127.50p 5196805
21/09/2023 128.10p 128.70p 126.20p 127.20p 3027911
20/09/2023 124.40p 128.80p 124.40p 128.40p 4586466
19/09/2023 124.60p 126.50p 124.20p 126.50p 1919825
18/09/2023 128.90p 129.50p 124.10p 124.90p 2996553
15/09/2023 127.00p 129.60p 126.71p 129.60p 9519439
14/09/2023 118.90p 126.40p 117.70p 126.30p 5539404
13/09/2023 118.80p 119.00p 116.10p 118.70p 2692814
12/09/2023 114.40p 118.00p 113.90p 118.00p 2792922
11/09/2023 113.00p 114.30p 112.72p 114.10p 2650232
08/09/2023 113.00p 113.50p 111.10p 112.50p 1607672
07/09/2023 115.30p 115.90p 112.98p 113.30p 1072096
06/09/2023 114.00p 116.40p 113.60p 115.70p 1167374
05/09/2023 113.60p 115.50p 113.30p 114.30p 1116026
04/09/2023 116.60p 116.60p 114.00p 114.00p 959921
01/09/2023 114.20p 115.80p 114.20p 115.00p 1255107
31/08/2023 115.30p 115.90p 114.00p 114.00p 1340557
30/08/2023 117.10p 117.10p 114.50p 114.50p 1362489
29/08/2023 111.50p 115.20p 111.50p 115.20p 1647653
25/08/2023 111.10p 112.40p 109.40p 110.90p 1347327
24/08/2023 110.80p 111.60p 109.10p 109.70p 1339256
23/08/2023 107.20p 109.50p 106.50p 108.70p 1128021
22/08/2023 108.70p 109.60p 107.10p 107.20p 1685018
21/08/2023 108.90p 110.00p 107.20p 107.60p 1500559
18/08/2023 113.30p 113.70p 107.60p 108.70p 2955808
17/08/2023 117.70p 117.70p 113.20p 113.70p 1561046
16/08/2023 116.50p 117.10p 115.00p 115.30p 1590147
15/08/2023 119.00p 119.70p 116.50p 117.00p 1387094
14/08/2023 115.20p 119.80p 114.50p 119.00p 2171183
11/08/2023 114.90p 116.60p 114.40p 115.60p 3360960
10/08/2023 114.90p 115.80p 113.70p 115.50p 1260693
09/08/2023 114.10p 115.30p 113.40p 114.70p 1731296
08/08/2023 114.80p 115.70p 113.40p 114.20p 1836646
07/08/2023 114.10p 115.80p 113.50p 115.80p 1169241
04/08/2023 114.30p 114.50p 112.00p 114.40p 2254400
03/08/2023 115.40p 115.40p 112.30p 113.90p 1645559
02/08/2023 114.70p 115.60p 112.93p 114.00p 1720532
01/08/2023 118.70p 118.70p 115.30p 116.00p 2951814
31/07/2023 115.20p 117.30p 115.10p 116.60p 1974059
28/07/2023 112.50p 117.20p 110.20p 117.20p 6124577
27/07/2023 111.20p 115.70p 109.10p 113.60p 4074671
26/07/2023 111.30p 111.30p 108.60p 109.70p 1317458
25/07/2023 109.50p 110.70p 108.00p 109.90p 3307674
24/07/2023 109.50p 110.60p 108.20p 110.50p 1890571
21/07/2023 109.20p 110.00p 108.50p 108.90p 1620322
20/07/2023 109.10p 110.80p 108.30p 109.00p 2088249
19/07/2023 105.00p 108.20p 104.60p 107.80p 3756782
18/07/2023 105.00p 105.00p 102.60p 104.00p 2558842
17/07/2023 106.20p 107.41p 104.50p 104.50p 2418936
14/07/2023 107.20p 107.20p 106.10p 106.20p 1527170
13/07/2023 105.20p 106.30p 104.70p 105.90p 1875403
12/07/2023 105.20p 106.10p 104.60p 105.30p 2521363
11/07/2023 105.00p 105.80p 104.30p 105.30p 3167794
10/07/2023 104.90p 105.40p 104.10p 104.90p 3362761
07/07/2023 104.00p 104.00p 102.20p 103.70p 2626169
06/07/2023 106.00p 106.30p 103.20p 104.00p 4988755
05/07/2023 107.20p 107.50p 105.10p 106.00p 2829353
04/07/2023 109.30p 109.30p 106.27p 107.70p 2084141
03/07/2023 109.00p 109.30p 107.70p 108.40p 2626663
30/06/2023 110.00p 110.00p 106.50p 107.80p 3123794
29/06/2023 111.90p 111.90p 109.10p 110.20p 2267316
28/06/2023 112.50p 112.80p 111.20p 111.20p 15763855
27/06/2023 108.90p 112.10p 108.90p 112.00p 3148126
26/06/2023 111.90p 111.90p 108.70p 111.10p 3340681
23/06/2023 113.00p 113.70p 110.10p 111.90p 2415560
22/06/2023 115.90p 116.98p 109.45p 113.20p 3966436
21/06/2023 121.80p 121.80p 117.90p 119.40p 3881981
20/06/2023 123.00p 123.00p 120.20p 121.70p 2638723
19/06/2023 124.10p 124.50p 121.40p 123.50p 2150172
16/06/2023 128.00p 130.50p 124.60p 124.80p 10382091
15/06/2023 131.50p 134.23p 126.50p 129.40p 2847938
14/06/2023 132.10p 135.80p 131.40p 133.70p 2778033
13/06/2023 132.20p 133.40p 130.00p 132.40p 2613520
12/06/2023 129.00p 132.00p 128.20p 131.30p 2629869
09/06/2023 129.80p 129.80p 126.70p 128.10p 3456803
08/06/2023 127.40p 128.50p 126.00p 128.00p 2645894
07/06/2023 127.00p 127.23p 122.90p 126.80p 1697021
06/06/2023 124.50p 126.10p 124.10p 126.10p 1589384
05/06/2023 123.80p 126.30p 122.80p 124.70p 2021688
02/06/2023 121.40p 124.50p 120.90p 122.70p 2875162
01/06/2023 119.20p 121.30p 118.20p 121.30p 3040325
31/05/2023 119.00p 120.00p 118.10p 119.20p 4727480

*Close Price adjusted for both dividends and splits