Airtel Africa (AAF) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
27/04/2022 146.30p 146.30p 141.90p 143.20p 3702134
26/04/2022 145.70p 148.10p 142.80p 143.50p 2601374
25/04/2022 145.70p 146.30p 143.40p 144.00p 1347150
22/04/2022 143.90p 148.30p 143.40p 145.90p 2046605
21/04/2022 148.00p 149.10p 146.50p 146.60p 3085837
20/04/2022 149.20p 149.70p 147.10p 147.70p 2497732
19/04/2022 150.00p 150.00p 144.95p 149.40p 2214477
18/04/2022 149.20p 150.21p 146.70p 148.50p 11951530
15/04/2022 149.20p 150.21p 146.70p 148.50p 11951530
14/04/2022 149.20p 150.21p 146.70p 148.50p 11951530
13/04/2022 145.10p 150.70p 145.10p 149.20p 2246119
12/04/2022 142.50p 148.50p 142.50p 147.80p 2953450
11/04/2022 143.50p 146.19p 142.80p 144.20p 1993375
08/04/2022 143.40p 148.00p 143.30p 143.90p 3355373
07/04/2022 141.70p 144.39p 139.90p 142.30p 2626215
06/04/2022 138.20p 139.50p 132.40p 138.80p 4895829
05/04/2022 137.80p 143.40p 136.90p 138.30p 4997067
04/04/2022 141.30p 146.50p 141.30p 144.00p 2682915
01/04/2022 141.90p 142.70p 138.90p 141.50p 2327509
31/03/2022 139.50p 141.00p 139.10p 139.50p 3207090
30/03/2022 141.00p 141.82p 136.70p 139.50p 7995468
29/03/2022 140.40p 144.40p 140.20p 141.00p 5081745
28/03/2022 140.00p 143.20p 138.70p 139.50p 3032253
25/03/2022 140.00p 143.90p 138.10p 139.00p 68743816
24/03/2022 150.70p 156.17p 150.50p 155.50p 2034781
23/03/2022 151.10p 152.60p 149.90p 151.00p 2264553
22/03/2022 151.30p 153.26p 147.90p 149.80p 1794095
21/03/2022 146.40p 152.00p 144.63p 152.00p 2843992
18/03/2022 148.50p 148.50p 142.50p 143.00p 10354820
17/03/2022 143.20p 146.60p 141.30p 146.60p 2280565
16/03/2022 145.20p 146.30p 142.00p 142.30p 2429001
15/03/2022 142.00p 144.44p 140.50p 143.00p 2161986
14/03/2022 141.20p 143.30p 140.40p 142.40p 1435059
11/03/2022 136.00p 143.60p 136.00p 139.80p 1963938
10/03/2022 139.70p 140.40p 136.80p 139.80p 1901071
09/03/2022 130.30p 139.31p 130.30p 137.60p 2911857
08/03/2022 124.40p 131.60p 124.40p 129.30p 2891184
07/03/2022 129.10p 129.90p 122.60p 127.90p 4523452
04/03/2022 138.30p 138.30p 130.32p 131.70p 3513895
03/03/2022 147.80p 147.80p 137.50p 139.00p 3681001
02/03/2022 145.60p 147.90p 140.60p 147.70p 1874422
01/03/2022 141.30p 144.80p 140.60p 142.30p 2638043
28/02/2022 144.00p 145.00p 139.94p 142.10p 4035528
25/02/2022 141.00p 145.90p 140.39p 144.50p 5957126
24/02/2022 146.10p 147.27p 138.10p 138.90p 4306698
23/02/2022 155.00p 155.00p 148.80p 149.40p 1631129
22/02/2022 153.10p 154.50p 149.60p 152.50p 2173821
21/02/2022 154.60p 156.60p 152.90p 154.50p 2275371
18/02/2022 150.00p 153.90p 149.89p 153.90p 2160869
17/02/2022 151.50p 154.00p 149.60p 151.40p 2794996
16/02/2022 149.50p 151.20p 148.00p 151.10p 4476483
15/02/2022 145.00p 150.50p 143.00p 150.00p 4131824
14/02/2022 149.50p 149.50p 144.30p 144.30p 2791601
11/02/2022 142.50p 148.60p 141.79p 147.80p 2867639
10/02/2022 140.00p 144.20p 138.70p 144.00p 4188612
09/02/2022 143.40p 144.30p 136.90p 139.10p 7252468
08/02/2022 139.00p 142.60p 130.50p 141.70p 11715831
07/02/2022 158.20p 159.20p 154.40p 155.00p 3038500
04/02/2022 158.50p 162.34p 152.00p 155.00p 5372868
03/02/2022 158.80p 160.50p 156.80p 156.80p 3364441
02/02/2022 156.40p 163.14p 156.40p 160.00p 3077995
01/02/2022 155.00p 157.00p 151.40p 157.00p 4699923
31/01/2022 144.50p 152.60p 143.60p 152.50p 2580452
28/01/2022 145.00p 146.13p 139.45p 144.00p 29116140
27/01/2022 145.00p 148.35p 141.30p 144.30p 2970725
26/01/2022 146.70p 149.70p 146.70p 149.00p 2605793
25/01/2022 146.00p 150.80p 144.70p 147.80p 3222434
24/01/2022 146.90p 152.40p 141.30p 144.20p 4338743
21/01/2022 143.30p 147.10p 142.50p 144.60p 2322111
20/01/2022 147.50p 148.18p 143.00p 143.80p 2530710
19/01/2022 147.00p 147.20p 143.10p 145.50p 6770024
18/01/2022 145.00p 146.00p 141.30p 145.60p 2458718
17/01/2022 136.70p 144.30p 136.70p 144.30p 1621227
14/01/2022 141.00p 143.10p 137.70p 143.00p 1599111
13/01/2022 135.50p 139.75p 135.50p 139.10p 731564
12/01/2022 140.50p 140.50p 135.60p 139.10p 957483
10/01/2022 141.70p 141.70p 133.30p 134.60p 1664347
07/01/2022 142.40p 142.40p 135.00p 138.90p 1092492
06/01/2022 139.00p 139.50p 134.86p 137.00p 1021120
05/01/2022 140.00p 143.00p 138.07p 140.90p 1698312
04/01/2022 135.90p 141.90p 133.40p 141.10p 3164254
03/01/2022 132.00p 133.70p 125.23p 133.70p 887159
31/12/2021 132.00p 133.70p 125.23p 133.70p 887159
30/12/2021 130.00p 134.00p 129.10p 133.50p 1706456
29/12/2021 129.20p 131.14p 129.20p 129.80p 905300
28/12/2021 127.00p 128.80p 126.80p 128.00p 491207
27/12/2021 127.00p 128.80p 126.80p 128.00p 491207
24/12/2021 127.00p 128.80p 126.80p 128.00p 491207
23/12/2021 129.20p 129.80p 128.30p 129.00p 657809
22/12/2021 125.20p 129.40p 125.20p 129.20p 622209
21/12/2021 132.00p 132.00p 125.30p 127.20p 767400
20/12/2021 126.10p 127.00p 123.20p 126.60p 877689
17/12/2021 127.50p 129.90p 126.20p 127.00p 1835678
16/12/2021 130.20p 131.40p 127.30p 129.00p 874300
15/12/2021 121.00p 128.10p 121.00p 127.00p 4765846
14/12/2021 121.00p 127.59p 121.00p 125.40p 2336539
13/12/2021 125.80p 128.30p 124.71p 126.30p 1303155
10/12/2021 125.00p 127.91p 123.00p 126.70p 1280294
09/12/2021 130.00p 130.00p 125.00p 125.60p 482867
08/12/2021 134.00p 134.00p 125.90p 126.50p 1118224
07/12/2021 129.20p 131.00p 125.30p 129.00p 1139467
06/12/2021 128.90p 128.90p 124.30p 125.10p 1528867
03/12/2021 120.60p 128.20p 120.60p 123.20p 1142009
02/12/2021 123.00p 127.40p 123.00p 126.60p 1409959
01/12/2021 122.90p 126.90p 122.90p 126.10p 1169636
30/11/2021 128.80p 128.80p 121.71p 124.80p 3658072
29/11/2021 121.60p 127.30p 121.60p 126.80p 1559708
26/11/2021 126.20p 127.30p 120.50p 121.30p 2140145
25/11/2021 129.20p 129.50p 127.53p 129.10p 456423
24/11/2021 133.00p 133.00p 128.40p 129.50p 1045401
23/11/2021 128.80p 132.70p 127.82p 129.90p 861329
22/11/2021 126.20p 131.20p 126.20p 129.80p 780269
19/11/2021 132.70p 135.10p 126.29p 128.70p 1508374
18/11/2021 129.70p 135.20p 129.30p 132.50p 1638689
17/11/2021 131.70p 139.70p 131.70p 135.90p 2668599
16/11/2021 129.50p 136.60p 129.50p 135.80p 1302203
15/11/2021 136.70p 138.70p 134.60p 135.90p 2282160
12/11/2021 130.50p 134.90p 129.70p 134.70p 1782947
11/11/2021 133.50p 133.50p 127.75p 129.20p 1673243
10/11/2021 126.50p 131.90p 125.20p 131.50p 5540685
09/11/2021 123.40p 127.80p 122.50p 125.20p 2574561
08/11/2021 123.80p 124.48p 119.50p 122.50p 2056136
05/11/2021 108.70p 124.50p 107.80p 121.20p 10111606
04/11/2021 104.80p 110.20p 104.80p 109.00p 1230088
03/11/2021 110.20p 110.21p 107.60p 110.00p 4830063
02/11/2021 109.00p 110.40p 109.00p 110.00p 17617968
01/11/2021 109.80p 113.10p 109.30p 110.00p 2078455
29/10/2021 113.30p 113.30p 109.11p 109.60p 3107488
28/10/2021 103.00p 117.10p 101.50p 110.00p 3752214
27/10/2021 103.70p 103.70p 98.50p 99.25p 1579527
26/10/2021 99.50p 100.50p 98.55p 99.00p 2332709
25/10/2021 100.00p 100.50p 97.95p 98.75p 1612625
22/10/2021 100.00p 100.00p 97.15p 98.70p 1946691
21/10/2021 93.85p 98.85p 93.85p 97.20p 1160025
20/10/2021 100.00p 100.00p 96.15p 98.50p 777212
19/10/2021 93.50p 98.50p 93.50p 96.45p 1022490
18/10/2021 100.00p 100.00p 97.15p 98.15p 1428973
15/10/2021 96.35p 98.30p 95.20p 98.00p 1769481
14/10/2021 94.90p 95.65p 93.70p 95.20p 1317989
13/10/2021 94.80p 95.15p 93.30p 94.45p 789158
12/10/2021 93.25p 95.30p 92.45p 95.00p 635501
11/10/2021 98.40p 99.05p 94.40p 94.65p 1202001
08/10/2021 97.60p 98.60p 93.40p 96.00p 947859
07/10/2021 97.50p 97.50p 92.90p 93.25p 1500299
06/10/2021 95.45p 96.40p 93.95p 94.50p 1274802
05/10/2021 98.60p 101.40p 96.05p 96.20p 1116185
04/10/2021 103.00p 105.00p 95.85p 97.05p 1313224
01/10/2021 98.55p 99.50p 97.15p 98.35p 1397201
30/09/2021 101.40p 101.40p 97.10p 99.70p 2545650
29/09/2021 99.00p 99.45p 96.70p 97.25p 885667
28/09/2021 105.00p 105.00p 96.13p 98.55p 1198843
27/09/2021 103.00p 103.00p 98.15p 101.10p 1191310
24/09/2021 98.15p 100.60p 97.45p 98.75p 1543662
23/09/2021 99.30p 100.07p 97.30p 98.10p 1311715
22/09/2021 102.00p 103.70p 98.20p 98.20p 1475225
21/09/2021 98.00p 101.49p 95.22p 99.25p 2028512
20/09/2021 95.00p 96.10p 93.20p 95.05p 1605919
17/09/2021 98.00p 98.00p 95.55p 96.50p 3678613
16/09/2021 95.50p 96.45p 94.00p 95.30p 1343624
15/09/2021 95.90p 95.90p 93.86p 94.50p 1548983
14/09/2021 93.80p 95.20p 93.05p 95.20p 930690
13/09/2021 95.00p 95.00p 93.45p 94.15p 898903
10/09/2021 96.00p 96.00p 93.35p 94.05p 891731
09/09/2021 93.85p 94.90p 92.60p 94.45p 1288285
08/09/2021 92.80p 94.20p 92.55p 93.65p 849347
07/09/2021 92.35p 95.65p 92.35p 92.80p 789439
06/09/2021 94.00p 95.91p 93.45p 95.15p 873219
03/09/2021 93.50p 94.55p 93.30p 93.65p 1431339
02/09/2021 92.35p 93.85p 92.35p 93.50p 1333442
01/09/2021 95.00p 95.00p 93.17p 93.70p 1366178
31/08/2021 93.50p 94.35p 92.55p 92.95p 1199661
30/08/2021 93.75p 94.50p 93.25p 93.40p 1766836
27/08/2021 93.75p 94.50p 93.25p 93.40p 1766836
26/08/2021 92.05p 94.05p 92.00p 93.75p 1043480
25/08/2021 96.00p 96.00p 92.95p 93.85p 1001862
24/08/2021 96.00p 96.00p 92.00p 92.45p 1129756
23/08/2021 94.45p 95.95p 93.20p 93.70p 801895
20/08/2021 98.55p 98.55p 93.50p 94.50p 873620
19/08/2021 94.90p 94.90p 92.55p 94.10p 843733
18/08/2021 100.00p 100.00p 94.60p 94.80p 1197660
17/08/2021 94.90p 97.30p 94.05p 96.40p 1750613
16/08/2021 94.70p 94.85p 92.60p 94.10p 1174831
13/08/2021 92.10p 95.34p 92.10p 93.60p 1006498
12/08/2021 91.35p 96.45p 91.05p 94.55p 1077238
11/08/2021 96.60p 96.95p 94.71p 95.60p 1179928
10/08/2021 94.00p 96.15p 91.25p 95.35p 2316729
09/08/2021 91.85p 93.05p 90.40p 93.05p 1484676
06/08/2021 89.25p 91.40p 88.45p 91.25p 2368902
05/08/2021 89.60p 90.25p 88.10p 88.75p 1392445
04/08/2021 89.25p 91.30p 87.60p 89.40p 2354060
03/08/2021 88.10p 89.43p 86.60p 89.15p 1458307
02/08/2021 91.50p 91.50p 86.80p 86.85p 2153370
30/07/2021 86.00p 89.25p 84.05p 89.25p 3623678
29/07/2021 83.70p 86.00p 81.95p 83.65p 4097413
28/07/2021 85.00p 86.00p 82.50p 82.50p 1092391
27/07/2021 84.70p 84.70p 82.75p 83.15p 1588968
26/07/2021 83.65p 83.65p 81.00p 82.45p 1045927
23/07/2021 85.00p 85.00p 81.10p 82.25p 1119476
22/07/2021 84.45p 84.45p 80.80p 82.15p 995974
21/07/2021 79.85p 81.75p 79.85p 80.65p 915961

*Close Price adjusted for both dividends and splits