Airtel Africa (AAF) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
30/05/2023 119.40p 120.40p 118.44p 119.40p 2785654
26/05/2023 118.00p 118.90p 115.90p 118.90p 2073368
25/05/2023 118.20p 118.50p 116.90p 117.80p 2061929
24/05/2023 117.40p 117.90p 116.40p 117.60p 4168426
23/05/2023 117.10p 118.20p 115.50p 117.20p 1789518
22/05/2023 118.30p 118.30p 115.20p 116.30p 1572505
19/05/2023 115.40p 116.40p 114.17p 116.00p 1592730
18/05/2023 113.60p 116.50p 112.80p 115.40p 2551514
17/05/2023 115.00p 116.30p 112.90p 113.50p 3019069
16/05/2023 116.00p 116.70p 114.30p 115.90p 2487834
15/05/2023 116.00p 119.00p 113.70p 116.00p 1576674
12/05/2023 111.10p 115.60p 110.60p 115.10p 3433799
11/05/2023 115.90p 117.30p 107.50p 111.70p 6343872
10/05/2023 119.90p 120.05p 116.50p 118.00p 2721176
09/05/2023 119.10p 120.60p 118.90p 119.00p 1807977
05/05/2023 119.00p 120.70p 118.90p 119.90p 1778873
04/05/2023 118.00p 120.50p 118.00p 118.50p 4268576
03/05/2023 117.30p 120.70p 117.24p 120.40p 1443527
02/05/2023 120.70p 121.60p 119.40p 119.60p 4523713
28/04/2023 116.80p 120.40p 116.80p 120.10p 3461305
27/04/2023 113.00p 117.40p 113.00p 117.40p 4513109
26/04/2023 112.00p 115.06p 110.50p 114.70p 2464250
25/04/2023 109.40p 111.30p 108.60p 111.30p 2764831
24/04/2023 110.20p 110.30p 107.50p 110.30p 1463209
21/04/2023 107.50p 109.20p 106.40p 108.60p 2232302
20/04/2023 110.40p 110.40p 107.00p 107.50p 1361533
19/04/2023 110.00p 110.60p 108.70p 109.10p 1234903
18/04/2023 111.70p 111.90p 110.00p 110.30p 841420
17/04/2023 111.70p 112.00p 109.50p 111.80p 1253051
14/04/2023 108.70p 110.20p 107.70p 109.70p 3876565
13/04/2023 109.70p 109.90p 107.50p 108.40p 1542687
12/04/2023 109.00p 110.20p 107.70p 109.00p 1940726
11/04/2023 107.90p 109.50p 107.00p 108.60p 1998408
06/04/2023 104.60p 106.70p 104.60p 106.70p 1557983
05/04/2023 106.00p 106.00p 104.60p 105.30p 1648074
04/04/2023 107.40p 107.40p 104.30p 104.50p 3624314
03/04/2023 106.90p 107.28p 105.50p 105.50p 1985930
31/03/2023 108.10p 108.30p 105.90p 106.50p 2704794
30/03/2023 108.40p 108.71p 106.70p 107.90p 1836510
29/03/2023 105.00p 107.10p 104.30p 106.90p 3290684
28/03/2023 107.00p 107.00p 104.90p 105.20p 2088760
27/03/2023 105.70p 107.10p 105.30p 105.70p 1694672
24/03/2023 106.00p 106.00p 104.20p 104.60p 1820982
23/03/2023 107.60p 107.60p 105.60p 106.10p 2558193
22/03/2023 108.00p 109.61p 106.70p 106.90p 2994955
21/03/2023 109.20p 110.70p 108.70p 109.70p 3303235
20/03/2023 107.40p 110.40p 104.09p 109.90p 2338452
17/03/2023 110.50p 112.00p 107.60p 107.60p 4175730
16/03/2023 108.00p 111.50p 108.00p 110.10p 1977249
15/03/2023 114.80p 115.10p 108.40p 108.40p 6348393
14/03/2023 113.80p 114.40p 111.40p 114.10p 3125159
13/03/2023 118.90p 120.30p 113.30p 113.90p 3413016
10/03/2023 123.30p 123.30p 118.80p 120.50p 2656272
09/03/2023 123.80p 124.40p 122.20p 123.90p 1191260
08/03/2023 123.80p 124.00p 120.10p 123.40p 1352170
07/03/2023 125.10p 126.10p 123.50p 123.50p 5362264
06/03/2023 122.10p 126.40p 121.50p 125.20p 1713750
03/03/2023 120.10p 122.60p 120.10p 121.60p 1886025
02/03/2023 122.00p 122.00p 119.20p 120.40p 1546113
01/03/2023 120.40p 121.30p 119.50p 120.40p 1709398
28/02/2023 120.80p 121.70p 119.30p 120.60p 3043777
27/02/2023 124.00p 124.70p 120.10p 121.60p 1522673
24/02/2023 121.10p 123.88p 121.10p 123.60p 2727683
23/02/2023 123.50p 123.92p 121.30p 121.80p 5770972
22/02/2023 123.40p 124.20p 121.00p 123.00p 2109718
21/02/2023 126.40p 126.50p 123.70p 124.80p 2797666
20/02/2023 128.10p 130.40p 125.70p 125.70p 6904290
17/02/2023 128.00p 130.10p 126.50p 128.50p 4279192
16/02/2023 126.20p 130.00p 126.20p 128.70p 2738756
15/02/2023 126.80p 127.10p 126.00p 126.70p 2021006
14/02/2023 124.30p 128.20p 123.60p 126.50p 2751012
13/02/2023 122.10p 123.80p 121.60p 123.80p 1666067
10/02/2023 122.30p 122.80p 120.90p 122.30p 1879986
09/02/2023 122.00p 122.80p 120.50p 122.10p 2852813
08/02/2023 121.50p 122.69p 120.65p 122.00p 3604771
07/02/2023 117.80p 121.10p 117.30p 121.10p 4456901
06/02/2023 113.20p 117.40p 112.10p 117.40p 3492631
03/02/2023 111.80p 113.50p 109.90p 113.40p 4439062
02/02/2023 116.80p 117.00p 105.60p 111.20p 11156570
01/02/2023 118.00p 118.30p 116.30p 116.30p 2417265
31/01/2023 117.10p 117.70p 114.20p 117.20p 3536351
30/01/2023 118.30p 118.30p 116.25p 117.10p 2000911
27/01/2023 116.50p 118.50p 115.60p 118.30p 2863028
26/01/2023 116.60p 118.40p 115.90p 116.10p 2947966
25/01/2023 116.00p 116.00p 114.00p 115.50p 1320755
24/01/2023 117.10p 117.10p 114.20p 115.80p 1679780
23/01/2023 116.10p 116.60p 113.40p 114.80p 1463928
20/01/2023 113.60p 115.60p 113.10p 115.40p 3415175
19/01/2023 117.00p 117.10p 112.10p 112.40p 2345551
18/01/2023 118.00p 118.40p 115.30p 116.70p 3453419
17/01/2023 119.50p 119.80p 117.50p 118.20p 2833160
16/01/2023 118.30p 119.40p 116.50p 119.40p 2113366
13/01/2023 114.90p 118.40p 114.40p 118.30p 3946289
12/01/2023 111.60p 114.40p 110.50p 114.20p 12854596
11/01/2023 110.70p 112.22p 109.80p 110.90p 3201796
10/01/2023 114.20p 114.60p 108.90p 110.50p 3339001
09/01/2023 118.00p 118.40p 112.90p 114.50p 3585592
06/01/2023 119.30p 119.70p 118.00p 118.30p 2664487
05/01/2023 116.80p 118.59p 116.50p 117.90p 1752539
04/01/2023 115.90p 118.70p 114.21p 118.70p 1446310
03/01/2023 113.00p 115.46p 111.30p 114.30p 2486379
30/12/2022 112.80p 113.00p 110.60p 111.80p 1265463
29/12/2022 111.50p 114.10p 109.87p 113.90p 1488044
28/12/2022 113.20p 114.10p 111.00p 111.00p 2896211
23/12/2022 111.80p 112.80p 110.60p 112.80p 3191935
22/12/2022 113.00p 113.20p 110.43p 111.40p 1844811
21/12/2022 110.20p 112.70p 110.10p 112.60p 1881468
20/12/2022 114.80p 114.80p 109.95p 110.50p 1280705
19/12/2022 109.80p 113.20p 109.29p 113.00p 1605388
16/12/2022 111.10p 112.00p 108.84p 109.90p 4328222
15/12/2022 113.70p 113.92p 109.60p 111.00p 2610881
14/12/2022 116.90p 117.30p 113.90p 113.90p 1879851
13/12/2022 117.80p 119.80p 116.90p 117.40p 2586730
12/12/2022 117.20p 117.46p 113.87p 117.10p 2333534
09/12/2022 117.20p 118.30p 116.20p 118.00p 1768481
08/12/2022 120.40p 120.80p 116.32p 116.80p 3030282
07/12/2022 121.30p 122.10p 120.50p 121.20p 1502528
06/12/2022 122.60p 123.91p 119.64p 121.30p 2798118
05/12/2022 122.80p 123.90p 121.10p 122.40p 1417157
02/12/2022 123.90p 123.90p 121.10p 121.80p 2266261
01/12/2022 124.10p 124.45p 121.30p 123.50p 1232455
30/11/2022 124.00p 124.93p 121.00p 123.30p 2785190
29/11/2022 123.50p 124.75p 120.80p 124.20p 2137537
28/11/2022 124.20p 124.20p 119.90p 120.80p 2927844
25/11/2022 120.10p 122.30p 119.30p 122.30p 3523781
24/11/2022 117.30p 120.60p 117.10p 120.60p 1876259
23/11/2022 116.00p 118.10p 114.70p 117.30p 1748669
22/11/2022 119.20p 119.20p 115.10p 115.60p 12777380
21/11/2022 118.90p 120.90p 118.00p 119.80p 1133681
18/11/2022 118.60p 119.80p 117.00p 119.00p 1554743
17/11/2022 116.00p 117.00p 114.10p 116.30p 2161035
16/11/2022 118.00p 118.90p 114.40p 116.20p 2354006
15/11/2022 120.30p 120.30p 115.60p 117.00p 3204057
14/11/2022 120.90p 122.30p 119.00p 119.00p 1956924
11/11/2022 117.10p 120.90p 116.90p 120.00p 2297988
10/11/2022 117.60p 119.90p 114.75p 119.90p 4191949
09/11/2022 120.80p 121.99p 119.26p 119.50p 1638180
08/11/2022 122.20p 122.44p 119.60p 120.60p 1846781
07/11/2022 123.70p 123.70p 120.30p 120.70p 1993277
04/11/2022 117.00p 121.30p 117.00p 121.00p 2574686
03/11/2022 120.00p 120.30p 116.50p 118.10p 12059303
02/11/2022 118.30p 119.20p 116.29p 118.10p 6212903
01/11/2022 113.60p 119.00p 113.60p 116.00p 4123316
31/10/2022 116.20p 116.20p 111.30p 113.10p 8258140
28/10/2022 108.30p 114.90p 106.54p 114.10p 6508734
27/10/2022 126.30p 126.30p 107.40p 107.80p 9302787
26/10/2022 124.50p 128.10p 124.50p 127.00p 1447471
25/10/2022 127.80p 127.80p 125.00p 127.10p 1462776
24/10/2022 125.90p 127.00p 123.56p 125.00p 1810690
21/10/2022 123.70p 124.80p 121.60p 123.80p 2132151
20/10/2022 128.20p 128.20p 123.80p 125.80p 16740628
19/10/2022 125.70p 126.40p 124.30p 126.20p 5373052
18/10/2022 127.10p 129.01p 125.10p 125.60p 2978483
17/10/2022 127.80p 128.90p 125.50p 127.70p 5108716
14/10/2022 125.00p 128.00p 124.18p 125.70p 2778602
13/10/2022 121.30p 126.41p 121.30p 125.40p 2904044
12/10/2022 127.90p 127.90p 121.85p 123.80p 3728964
11/10/2022 131.80p 131.80p 126.10p 127.20p 3082522
10/10/2022 129.70p 131.60p 127.60p 129.40p 2723517
07/10/2022 131.00p 132.50p 127.90p 128.90p 6603120
06/10/2022 135.90p 135.90p 130.80p 131.40p 1901490
05/10/2022 139.80p 139.80p 130.40p 133.40p 3195082
04/10/2022 134.90p 139.30p 134.00p 138.20p 2699971
03/10/2022 130.70p 135.40p 128.00p 133.30p 2912874
30/09/2022 129.60p 131.40p 126.20p 129.20p 7740831
29/09/2022 132.80p 133.61p 126.20p 128.60p 5110867
28/09/2022 141.10p 141.10p 125.00p 131.40p 8278407
27/09/2022 136.90p 144.40p 136.90p 141.10p 9231248
26/09/2022 137.80p 139.47p 136.20p 138.70p 7304905
23/09/2022 139.40p 139.40p 135.60p 136.60p 2237210
22/09/2022 139.20p 139.63p 136.40p 136.90p 2942374
21/09/2022 134.40p 139.30p 134.20p 138.90p 7879569
20/09/2022 133.30p 136.60p 133.30p 135.00p 2213280
19/09/2022 138.80p 138.80p 133.30p 135.80p 4661213
16/09/2022 138.80p 138.80p 133.30p 135.80p 4661213
15/09/2022 141.40p 141.40p 138.60p 139.00p 2098349
14/09/2022 144.00p 144.50p 137.50p 139.10p 5171108
13/09/2022 140.40p 145.10p 140.40p 143.70p 5966749
12/09/2022 141.50p 144.40p 139.90p 144.00p 3466672
09/09/2022 137.10p 140.60p 136.60p 139.60p 3318681
08/09/2022 136.20p 137.60p 134.60p 137.10p 3101337
07/09/2022 133.20p 134.40p 132.00p 134.10p 12103975
06/09/2022 130.50p 133.22p 130.50p 133.20p 2377444
05/09/2022 131.70p 132.70p 130.40p 132.50p 1445863
02/09/2022 130.20p 132.70p 130.00p 131.70p 2312980
01/09/2022 130.00p 131.80p 130.00p 131.30p 2408325
31/08/2022 136.90p 136.90p 131.90p 132.30p 2861539
30/08/2022 135.50p 137.30p 133.59p 134.70p 2094190
29/08/2022 136.70p 137.20p 134.20p 135.50p 3503215
26/08/2022 136.70p 137.20p 134.20p 135.50p 3500157
25/08/2022 136.80p 138.40p 135.90p 136.40p 1901771
24/08/2022 137.30p 137.95p 134.98p 136.80p 2692065
23/08/2022 138.30p 140.50p 136.70p 137.20p 1985076
22/08/2022 143.20p 144.30p 140.30p 141.10p 1696293
19/08/2022 142.90p 144.20p 141.40p 141.40p 2219887
18/08/2022 148.90p 148.90p 142.30p 144.30p 2723476
17/08/2022 146.60p 148.70p 145.00p 146.20p 2480700
16/08/2022 141.50p 146.40p 141.50p 145.90p 2203511
15/08/2022 144.00p 146.00p 141.31p 143.50p 1675376
12/08/2022 145.00p 146.20p 141.10p 144.30p 2693975

*Close Price adjusted for both dividends and splits