Airtel Africa (AAF) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
16/04/2020 38.20p 40.02p 37.15p 39.45p 866676
15/04/2020 44.50p 44.50p 35.51p 37.75p 1337395
14/04/2020 44.50p 45.10p 40.35p 44.40p 1507276
09/04/2020 40.40p 43.90p 39.20p 43.05p 710775
08/04/2020 39.00p 41.40p 38.60p 38.60p 909539
07/04/2020 42.05p 44.21p 40.35p 40.35p 1014217
06/04/2020 40.75p 44.50p 37.55p 41.05p 786899
03/04/2020 37.30p 40.78p 34.46p 38.90p 752255
02/04/2020 36.60p 39.50p 33.70p 39.00p 636419
01/04/2020 39.20p 39.74p 34.00p 36.10p 1390559
31/03/2020 40.24p 42.84p 39.08p 41.12p 1221645
30/03/2020 46.68p 49.06p 38.26p 38.42p 1931044
27/03/2020 54.80p 55.00p 45.66p 49.00p 1256418
26/03/2020 51.55p 52.65p 47.56p 52.65p 801438
25/03/2020 48.46p 52.85p 46.14p 50.10p 1371735
24/03/2020 39.00p 48.12p 39.00p 47.20p 1267405
23/03/2020 37.00p 39.00p 34.58p 38.92p 1298398
20/03/2020 31.32p 38.26p 30.98p 38.26p 3699943
19/03/2020 28.70p 31.50p 27.08p 30.00p 1939002
18/03/2020 32.04p 32.82p 27.48p 27.80p 1581896
17/03/2020 30.62p 33.74p 25.74p 33.22p 1896466
16/03/2020 35.90p 39.02p 27.74p 29.24p 2655406
13/03/2020 40.42p 44.98p 35.00p 35.90p 2200912
12/03/2020 47.62p 47.78p 37.35p 38.68p 1294739
11/03/2020 55.90p 55.90p 48.88p 50.00p 1395326
10/03/2020 57.45p 57.45p 51.75p 53.40p 886426
09/03/2020 62.00p 62.00p 54.00p 55.00p 836950
06/03/2020 61.00p 63.52p 59.00p 60.00p 1130274
05/03/2020 65.75p 65.75p 61.15p 62.25p 930810
04/03/2020 64.90p 67.80p 62.25p 64.00p 716262
03/03/2020 66.85p 66.85p 61.70p 62.95p 810366
02/03/2020 66.75p 67.85p 61.90p 63.65p 585520
28/02/2020 63.85p 67.65p 60.57p 64.85p 1869004
27/02/2020 69.00p 69.80p 64.97p 66.50p 1207082
26/02/2020 72.25p 73.95p 68.05p 69.00p 1017633
25/02/2020 72.75p 72.75p 69.00p 70.00p 797405
24/02/2020 72.05p 75.15p 71.65p 71.65p 504756
21/02/2020 74.25p 75.15p 73.00p 73.35p 958166
20/02/2020 76.00p 76.40p 72.10p 74.00p 730511
19/02/2020 76.00p 76.00p 72.85p 74.60p 587878
18/02/2020 77.90p 77.90p 73.35p 74.95p 618109
17/02/2020 77.95p 77.95p 73.40p 75.40p 545599
14/02/2020 77.90p 77.95p 73.95p 75.00p 474657
13/02/2020 78.35p 78.35p 74.25p 75.45p 720629
12/02/2020 76.00p 76.40p 73.00p 75.20p 758516
11/02/2020 74.00p 75.85p 72.05p 73.95p 691866
10/02/2020 71.65p 76.23p 71.65p 73.50p 591849
07/02/2020 75.00p 75.20p 72.50p 75.20p 679929
06/02/2020 74.90p 74.95p 72.15p 74.45p 495740
05/02/2020 70.75p 74.50p 70.75p 73.60p 493409
04/02/2020 70.75p 75.00p 70.27p 74.00p 412335
03/02/2020 70.50p 73.85p 70.50p 72.60p 1029052
31/01/2020 76.65p 76.65p 72.30p 73.00p 591870
30/01/2020 74.35p 74.95p 71.95p 73.60p 633445
29/01/2020 71.00p 73.80p 71.00p 72.60p 546923
28/01/2020 70.90p 73.95p 68.69p 71.80p 695230
27/01/2020 71.95p 73.10p 69.93p 71.00p 800618
24/01/2020 70.05p 73.70p 69.84p 73.00p 411839
23/01/2020 73.00p 73.77p 71.30p 71.50p 447719
22/01/2020 69.25p 73.50p 69.25p 72.90p 993683
21/01/2020 70.00p 71.75p 69.70p 70.80p 557576
20/01/2020 73.65p 73.65p 68.90p 70.00p 838829
17/01/2020 67.10p 71.98p 67.06p 69.90p 1110439
16/01/2020 72.45p 73.93p 66.55p 68.85p 2980571
15/01/2020 74.45p 74.75p 71.06p 73.00p 1019086
14/01/2020 75.00p 75.92p 74.85p 74.85p 1146579
13/01/2020 77.00p 77.00p 74.07p 75.00p 775405
10/01/2020 76.80p 78.85p 75.65p 75.65p 494472
09/01/2020 78.00p 78.00p 72.72p 77.60p 659151
08/01/2020 78.55p 78.70p 77.20p 77.75p 730784
07/01/2020 77.00p 79.70p 76.90p 79.30p 755500
06/01/2020 79.90p 79.92p 76.30p 78.45p 746266
03/01/2020 79.20p 79.50p 77.35p 78.50p 712573
02/01/2020 76.45p 80.65p 76.45p 78.80p 766896
31/12/2019 75.50p 80.00p 75.20p 79.95p 1274027
30/12/2019 77.00p 77.50p 75.05p 75.85p 1062094
27/12/2019 78.00p 80.77p 77.00p 77.00p 2773837
24/12/2019 76.95p 79.57p 75.15p 77.00p 270859
23/12/2019 78.20p 81.95p 76.90p 77.05p 632618
20/12/2019 78.00p 79.45p 75.40p 78.00p 26459212
19/12/2019 76.55p 79.60p 75.30p 78.45p 1363122
18/12/2019 77.95p 80.10p 77.70p 78.90p 1516373
17/12/2019 78.35p 81.00p 77.95p 78.65p 2121464
16/12/2019 77.40p 82.00p 77.40p 80.75p 2791242
13/12/2019 78.90p 82.45p 77.45p 81.25p 6643577
12/12/2019 79.00p 79.30p 77.50p 78.25p 2952960
11/12/2019 79.25p 80.85p 76.30p 78.95p 3403874
10/12/2019 77.55p 79.25p 75.94p 79.25p 3085905
09/12/2019 80.30p 80.35p 77.00p 77.00p 2443127
06/12/2019 78.00p 79.20p 77.50p 78.00p 2948668
05/12/2019 78.70p 80.55p 77.55p 78.00p 3642406
04/12/2019 79.00p 79.00p 75.30p 78.00p 1748816
03/12/2019 77.30p 79.45p 76.00p 78.75p 1480263
02/12/2019 76.00p 80.93p 76.00p 78.50p 1520135
29/11/2019 80.30p 81.55p 77.80p 78.85p 1477482
28/11/2019 76.40p 78.52p 74.00p 78.15p 1764193
27/11/2019 75.65p 76.40p 72.54p 74.45p 1535234
26/11/2019 71.80p 74.70p 71.80p 73.60p 17247078
25/11/2019 71.00p 73.55p 70.75p 72.65p 1854766
22/11/2019 70.05p 73.81p 70.00p 70.95p 1232657
21/11/2019 72.00p 72.00p 67.10p 69.85p 1086562
20/11/2019 69.05p 71.25p 68.10p 71.25p 1483674
19/11/2019 69.95p 69.95p 66.45p 69.00p 833826
18/11/2019 69.65p 69.75p 65.55p 69.25p 881496
15/11/2019 69.50p 69.65p 64.95p 67.95p 1378281
14/11/2019 68.70p 71.81p 64.10p 66.60p 1303567
13/11/2019 66.90p 71.45p 66.05p 70.50p 1157290
12/11/2019 68.00p 70.50p 66.05p 70.50p 779653
11/11/2019 66.55p 67.85p 65.85p 67.40p 456900
08/11/2019 66.60p 68.80p 64.50p 66.05p 512733
07/11/2019 66.00p 67.08p 66.00p 66.60p 477734
06/11/2019 65.30p 67.45p 65.30p 66.35p 198518
05/11/2019 67.00p 67.00p 65.25p 65.55p 379934
04/11/2019 67.75p 67.75p 61.17p 66.45p 813725
01/11/2019 66.50p 66.50p 63.30p 64.75p 532999
31/10/2019 67.10p 67.14p 62.35p 63.50p 738350
30/10/2019 64.15p 67.72p 60.50p 64.20p 2507847
29/10/2019 62.50p 64.17p 60.80p 62.55p 731417
28/10/2019 58.55p 64.49p 58.55p 62.60p 915619
25/10/2019 56.10p 62.00p 56.10p 60.50p 1280645
24/10/2019 56.55p 56.63p 54.30p 56.00p 609426
23/10/2019 56.90p 56.90p 53.35p 55.00p 786034
22/10/2019 59.75p 59.95p 52.65p 56.70p 800742
21/10/2019 61.20p 61.20p 55.65p 57.50p 1161616
18/10/2019 59.00p 62.50p 57.75p 58.45p 1217310
17/10/2019 57.55p 59.90p 53.75p 58.60p 1428081
16/10/2019 56.05p 57.15p 54.10p 56.85p 1181138
15/10/2019 55.50p 58.85p 53.23p 56.00p 1151124
14/10/2019 51.60p 55.70p 49.02p 55.70p 1374716
11/10/2019 51.50p 54.20p 51.50p 53.50p 769815
10/10/2019 51.20p 53.65p 51.15p 52.75p 526362
09/10/2019 52.20p 52.30p 49.76p 50.95p 334758
08/10/2019 49.20p 51.45p 49.00p 49.84p 428906
07/10/2019 51.85p 52.80p 49.12p 51.65p 298715
04/10/2019 49.00p 52.20p 48.50p 50.15p 422312
03/10/2019 48.80p 50.85p 48.80p 50.45p 612951
02/10/2019 48.60p 49.52p 48.46p 48.80p 405978
01/10/2019 48.46p 51.35p 47.94p 48.76p 301615
30/09/2019 60.00p 60.00p 50.80p 50.80p 544647
27/09/2019 50.00p 51.05p 50.00p 50.50p 1284501
26/09/2019 47.00p 50.61p 47.00p 50.00p 941160
25/09/2019 53.75p 54.51p 48.15p 49.30p 2505463
24/09/2019 54.50p 56.25p 52.00p 53.50p 1138260
23/09/2019 59.50p 59.60p 50.55p 53.00p 1877593
20/09/2019 62.45p 63.05p 59.00p 59.00p 59742528
19/09/2019 59.65p 62.70p 58.20p 59.90p 1430293
18/09/2019 57.35p 58.05p 54.00p 56.95p 1714694
17/09/2019 54.00p 55.05p 53.05p 54.15p 520052
16/09/2019 55.50p 57.00p 53.15p 55.20p 595979
13/09/2019 54.50p 57.20p 54.05p 55.00p 333698
12/09/2019 55.95p 57.10p 55.05p 55.50p 824007
11/09/2019 58.00p 59.10p 55.00p 55.80p 1723505
10/09/2019 57.85p 60.03p 57.05p 57.50p 880303
09/09/2019 63.15p 63.15p 60.00p 60.65p 503818
06/09/2019 64.00p 65.57p 61.15p 63.00p 133870
05/09/2019 68.00p 68.00p 63.80p 65.60p 466745
04/09/2019 67.00p 68.00p 66.00p 66.05p 471195
03/09/2019 68.00p 69.95p 66.05p 67.00p 1213019
02/09/2019 68.00p 68.00p 66.05p 67.85p 175341
30/08/2019 69.40p 69.40p 66.65p 67.00p 3303820
29/08/2019 66.80p 68.00p 66.80p 67.75p 1004081
28/08/2019 68.00p 68.35p 66.70p 67.75p 383459
27/08/2019 65.00p 68.10p 64.85p 66.70p 819051
23/08/2019 67.70p 68.00p 66.25p 67.95p 208070
22/08/2019 67.00p 71.15p 67.00p 67.85p 420643
21/08/2019 67.50p 69.95p 67.00p 67.50p 1436000
20/08/2019 66.05p 68.55p 66.05p 67.50p 1309669
19/08/2019 69.50p 69.50p 65.80p 67.00p 331000
16/08/2019 67.05p 67.05p 63.45p 66.00p 852193
15/08/2019 66.50p 67.00p 65.85p 66.00p 1161125
14/08/2019 66.50p 67.00p 66.25p 66.80p 222917
13/08/2019 66.35p 67.45p 66.35p 67.00p 274631
12/08/2019 67.45p 67.45p 65.15p 66.10p 111997
09/08/2019 68.00p 68.00p 64.20p 67.00p 226787
08/08/2019 68.00p 68.00p 67.05p 67.50p 177238
07/08/2019 67.00p 67.75p 67.00p 67.00p 448772
06/08/2019 68.00p 68.00p 66.50p 67.00p 263242
05/08/2019 69.70p 69.70p 66.00p 67.50p 1153040
02/08/2019 71.50p 71.50p 68.05p 68.55p 639288
01/08/2019 69.00p 69.45p 68.35p 69.05p 479573
31/07/2019 69.00p 69.00p 68.43p 68.90p 51914
30/07/2019 69.50p 69.50p 68.20p 69.00p 232806
29/07/2019 69.45p 69.50p 68.20p 69.50p 205584
26/07/2019 70.70p 71.22p 68.50p 68.50p 685075
25/07/2019 69.50p 69.60p 68.85p 69.50p 805782
24/07/2019 69.85p 69.95p 69.30p 69.50p 1405557
23/07/2019 69.85p 69.90p 69.30p 69.50p 1132837
22/07/2019 70.25p 70.70p 69.75p 70.20p 494123
19/07/2019 70.75p 70.95p 69.90p 70.45p 178829
18/07/2019 70.85p 70.85p 69.75p 70.00p 1305288
17/07/2019 71.55p 71.93p 70.75p 70.80p 941425
16/07/2019 71.50p 71.90p 71.50p 71.70p 262555
15/07/2019 71.95p 72.10p 71.55p 71.55p 220351
12/07/2019 72.00p 72.00p 71.50p 71.50p 2267007
11/07/2019 72.10p 72.50p 72.00p 72.00p 683261
10/07/2019 72.55p 72.95p 72.00p 72.00p 2814842
09/07/2019 73.00p 73.00p 72.50p 72.50p 1213170
08/07/2019 73.31p 73.98p 72.50p 72.92p 4271995
05/07/2019 72.43p 74.00p 72.40p 73.30p 2481674
04/07/2019 73.12p 73.12p 72.26p 72.40p 238268

*Close Price adjusted for both dividends and splits