Airtel Africa (AAF) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
03/09/2024 115.50p 117.40p 115.00p 116.00p 2402849
30/08/2024 115.90p 117.20p 115.60p 116.00p 2832131
29/08/2024 116.60p 117.50p 113.70p 115.40p 2320438
28/08/2024 115.90p 116.90p 115.50p 116.10p 2208111
27/08/2024 115.20p 116.20p 114.30p 115.40p 2411217
23/08/2024 113.80p 116.00p 111.20p 115.40p 4998424
22/08/2024 113.10p 114.80p 112.60p 112.60p 2783435
21/08/2024 111.50p 114.90p 110.50p 113.60p 7631139
20/08/2024 112.80p 112.80p 110.40p 110.40p 2458620
19/08/2024 110.70p 114.10p 110.70p 112.90p 3519084
16/08/2024 111.30p 112.10p 110.70p 111.30p 1778149
15/08/2024 109.90p 111.70p 106.10p 111.70p 2094287
14/08/2024 113.00p 114.10p 111.10p 112.10p 1546113
13/08/2024 110.40p 111.50p 109.40p 111.30p 2094175
12/08/2024 111.80p 111.80p 109.00p 110.00p 1186169
09/08/2024 110.50p 112.20p 108.50p 110.70p 1548311
08/08/2024 109.20p 113.50p 108.30p 110.00p 1774622
07/08/2024 109.90p 110.80p 108.40p 109.60p 1995070
06/08/2024 109.70p 110.31p 107.70p 108.60p 2754547
05/08/2024 108.60p 113.00p 105.60p 108.70p 3934134
02/08/2024 111.50p 115.40p 108.60p 111.50p 3795453
01/08/2024 114.30p 115.50p 112.90p 113.50p 2568390
31/07/2024 115.00p 115.70p 113.70p 114.20p 3020292
30/07/2024 114.00p 120.70p 112.00p 113.10p 2971994
29/07/2024 111.20p 115.80p 110.78p 113.00p 3123033
26/07/2024 106.50p 110.70p 106.50p 109.80p 3414143
25/07/2024 110.80p 112.90p 102.00p 106.90p 8749568
24/07/2024 114.00p 116.40p 114.00p 115.00p 2114010
23/07/2024 116.40p 116.90p 114.10p 114.60p 2205012
22/07/2024 117.40p 118.10p 116.30p 117.00p 1747646
19/07/2024 117.80p 117.80p 114.80p 115.70p 2629249
18/07/2024 119.00p 120.50p 117.00p 117.00p 2569248
17/07/2024 120.00p 120.60p 118.40p 119.20p 2580864
16/07/2024 117.80p 120.50p 115.30p 119.60p 4063266
15/07/2024 118.10p 119.30p 115.50p 116.00p 2788233
12/07/2024 121.00p 121.30p 118.50p 118.50p 2363146
11/07/2024 119.50p 120.00p 117.56p 120.00p 2909777
10/07/2024 119.90p 120.70p 118.30p 119.50p 3895267
09/07/2024 119.20p 120.40p 116.50p 117.60p 2325703
08/07/2024 119.10p 119.90p 117.10p 117.10p 2440828
05/07/2024 119.70p 119.80p 118.20p 118.90p 2452115
04/07/2024 116.00p 119.20p 116.00p 118.40p 2194667
03/07/2024 117.40p 119.50p 117.00p 118.50p 2943045
02/07/2024 117.00p 119.00p 116.40p 116.60p 2787477
01/07/2024 117.50p 121.90p 117.50p 118.20p 3539570
28/06/2024 119.50p 120.50p 118.07p 120.10p 3502751
27/06/2024 117.30p 120.00p 117.30p 118.60p 2546735
26/06/2024 119.00p 119.00p 115.50p 116.70p 9466524
25/06/2024 119.50p 120.10p 117.60p 117.90p 2291433
24/06/2024 119.50p 120.30p 118.30p 118.90p 2548093
21/06/2024 116.60p 119.60p 116.60p 118.50p 13126148
20/06/2024 116.60p 119.70p 115.80p 118.90p 2800172
19/06/2024 120.00p 122.00p 117.90p 118.80p 1907713
18/06/2024 120.50p 122.40p 119.10p 119.70p 2600622
17/06/2024 119.10p 120.50p 118.50p 120.40p 2006603
14/06/2024 116.40p 119.10p 115.10p 118.60p 2317484
13/06/2024 119.20p 119.20p 115.90p 115.90p 1688743
12/06/2024 118.30p 119.50p 116.90p 118.50p 1995116
11/06/2024 121.30p 121.45p 117.60p 117.70p 7457725
10/06/2024 119.60p 120.50p 118.90p 119.30p 2087687
07/06/2024 123.00p 123.00p 120.10p 120.20p 2590252
06/06/2024 121.30p 122.80p 121.30p 122.30p 2110577
05/06/2024 121.70p 122.60p 121.00p 122.00p 5068857
04/06/2024 125.30p 125.30p 121.10p 121.10p 2821854
03/06/2024 125.20p 125.60p 122.50p 124.50p 1948726
31/05/2024 123.30p 124.50p 120.80p 121.90p 3565053
30/05/2024 119.50p 123.80p 119.50p 123.80p 3554204
29/05/2024 120.40p 122.00p 120.00p 120.00p 2154772
28/05/2024 121.80p 123.20p 120.50p 121.20p 3769202
24/05/2024 118.50p 121.50p 117.00p 121.00p 2078030
23/05/2024 120.50p 121.20p 119.20p 119.30p 2440165
22/05/2024 119.20p 121.60p 118.20p 120.20p 2465670
21/05/2024 120.00p 122.90p 119.50p 119.60p 3502108
20/05/2024 119.20p 122.10p 119.04p 122.10p 2645885
17/05/2024 121.20p 121.80p 119.20p 119.20p 3078173
16/05/2024 120.80p 121.71p 119.70p 120.20p 3684593
15/05/2024 119.90p 122.00p 119.30p 120.80p 2210983
14/05/2024 118.00p 120.00p 116.80p 119.90p 4815539
13/05/2024 119.20p 120.30p 118.00p 118.00p 5498056
10/05/2024 117.60p 120.50p 117.60p 119.10p 3268210
09/05/2024 116.00p 118.20p 104.60p 117.70p 9525067
08/05/2024 117.00p 117.00p 114.10p 115.90p 2752776
07/05/2024 116.10p 117.30p 114.60p 115.90p 2184654
03/05/2024 114.70p 116.40p 113.36p 114.00p 2729485
02/05/2024 112.50p 114.20p 112.20p 112.80p 2367008
01/05/2024 114.00p 114.00p 111.60p 111.90p 1818053
30/04/2024 112.10p 112.80p 109.80p 110.90p 3419087
29/04/2024 109.80p 112.10p 109.80p 112.10p 2636173
26/04/2024 109.30p 109.90p 108.70p 109.80p 2771716
25/04/2024 107.90p 110.42p 107.50p 108.50p 2245862
24/04/2024 109.70p 110.70p 108.90p 109.00p 2022047
23/04/2024 110.00p 110.20p 108.70p 109.80p 2306476
22/04/2024 109.90p 109.90p 108.70p 109.00p 5785737
19/04/2024 107.60p 108.70p 106.90p 107.80p 1905753
18/04/2024 105.10p 107.30p 104.90p 106.80p 1853689
17/04/2024 102.00p 105.40p 102.00p 104.60p 2311465
16/04/2024 102.30p 104.70p 102.30p 103.40p 3061307
15/04/2024 106.50p 106.63p 104.60p 104.90p 2256218
12/04/2024 106.80p 107.90p 105.70p 105.70p 2280702
11/04/2024 106.40p 107.50p 105.30p 106.00p 2314261
10/04/2024 107.50p 108.60p 105.60p 106.20p 2435183
09/04/2024 105.80p 106.80p 105.00p 105.10p 2163586
08/04/2024 102.40p 106.30p 102.40p 106.20p 2598700
05/04/2024 104.40p 105.20p 103.20p 103.30p 2975289
04/04/2024 104.10p 106.61p 103.76p 105.80p 2834476
03/04/2024 104.20p 106.51p 104.20p 105.20p 2152364
02/04/2024 105.60p 106.90p 103.80p 104.80p 4387442
28/03/2024 105.70p 109.10p 104.20p 105.80p 4135257
27/03/2024 102.60p 105.80p 101.90p 104.80p 4150925
26/03/2024 100.40p 103.40p 99.95p 102.70p 3882295
25/03/2024 99.90p 102.15p 99.90p 101.20p 3041252
22/03/2024 97.15p 99.90p 96.95p 99.90p 3161336
21/03/2024 95.00p 98.45p 94.60p 97.75p 3327193
20/03/2024 94.30p 94.30p 90.70p 93.05p 2487063
19/03/2024 94.30p 94.30p 90.70p 90.70p 6691155
18/03/2024 95.00p 95.00p 93.50p 94.45p 2004641
15/03/2024 93.35p 95.10p 93.35p 94.35p 5919193
14/03/2024 94.40p 94.40p 92.70p 93.35p 2398629
13/03/2024 94.80p 96.90p 93.70p 93.95p 3938336
12/03/2024 94.85p 97.70p 94.80p 95.05p 2402304
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

*Close Price adjusted for both dividends and splits