Airtel Africa (AAF) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
14/07/2021 83.00p 83.50p 80.85p 81.60p 2158308
13/07/2021 86.00p 86.00p 82.85p 83.10p 1086952
12/07/2021 84.70p 85.80p 83.65p 85.50p 1340836
09/07/2021 80.00p 85.45p 80.00p 84.75p 1818667
08/07/2021 84.35p 84.75p 82.97p 83.70p 2034384
07/07/2021 82.50p 85.00p 82.50p 84.30p 1900933
06/07/2021 81.25p 82.80p 81.20p 82.50p 1456818
05/07/2021 82.00p 82.77p 79.15p 82.60p 1619054
02/07/2021 78.50p 80.45p 78.50p 79.25p 1222871
01/07/2021 79.30p 79.90p 77.40p 78.70p 1125763
30/06/2021 76.50p 77.85p 76.00p 77.05p 2126186
29/06/2021 79.65p 79.75p 76.65p 76.65p 1418437
28/06/2021 79.40p 79.58p 78.10p 78.10p 1196400
25/06/2021 78.30p 79.50p 76.76p 79.10p 1373563
24/06/2021 84.00p 84.00p 77.05p 77.70p 2715092
23/06/2021 83.00p 84.75p 82.05p 84.30p 1590405
22/06/2021 82.00p 83.15p 80.99p 83.05p 1697390
21/06/2021 82.90p 84.85p 79.70p 81.25p 2220515
18/06/2021 81.50p 81.50p 78.80p 80.30p 4679284
17/06/2021 80.05p 80.95p 78.70p 80.15p 3129396
16/06/2021 78.75p 78.75p 77.55p 78.75p 2489036
15/06/2021 78.75p 78.75p 77.45p 77.75p 1262285
14/06/2021 77.65p 78.65p 76.80p 77.45p 944405
11/06/2021 78.45p 79.05p 76.90p 77.00p 1144219
10/06/2021 78.00p 79.00p 77.05p 77.50p 1133099
09/06/2021 77.00p 78.85p 77.00p 78.30p 1175862
08/06/2021 79.20p 79.90p 77.05p 77.05p 1262043
07/06/2021 79.10p 79.80p 78.05p 78.35p 971551
04/06/2021 78.95p 79.90p 78.25p 79.10p 1302801
03/06/2021 79.30p 80.40p 78.45p 79.65p 1552792
02/06/2021 80.40p 80.40p 78.40p 79.15p 1599495
01/06/2021 79.15p 80.15p 78.70p 79.10p 1660742
31/05/2021 79.50p 80.07p 78.60p 78.75p 1458969
28/05/2021 79.50p 80.07p 78.60p 78.75p 1458969
27/05/2021 76.50p 79.55p 76.50p 79.00p 5465699
26/05/2021 76.65p 79.35p 76.65p 78.35p 1433335
25/05/2021 79.70p 79.70p 76.65p 76.65p 1805445
24/05/2021 79.95p 79.95p 78.00p 78.00p 1411128
21/05/2021 80.15p 80.60p 77.65p 78.20p 3641914
20/05/2021 82.00p 82.00p 78.30p 79.00p 1129335
19/05/2021 78.10p 79.80p 77.20p 78.65p 1558863
18/05/2021 82.00p 82.00p 78.60p 78.85p 1657790
17/05/2021 80.50p 81.35p 78.60p 78.95p 1764428
14/05/2021 76.00p 81.15p 76.00p 80.40p 2242887
13/05/2021 80.10p 80.10p 77.37p 79.15p 1629446
12/05/2021 79.50p 81.70p 76.85p 80.15p 3122965
11/05/2021 78.00p 78.75p 75.57p 77.90p 1830619
10/05/2021 81.70p 82.10p 78.00p 78.00p 1551668
07/05/2021 81.00p 81.30p 78.85p 81.30p 1947354
06/05/2021 80.00p 80.00p 77.92p 78.90p 2220701
05/05/2021 74.30p 78.41p 74.30p 78.00p 2395786
04/05/2021 78.00p 78.00p 76.15p 77.00p 2676839
03/05/2021 74.25p 76.60p 74.20p 76.00p 2539914
30/04/2021 74.25p 76.60p 74.20p 76.00p 2539914
29/04/2021 74.00p 75.25p 74.00p 74.15p 1581918
28/04/2021 75.00p 75.10p 73.80p 74.50p 1051907
27/04/2021 75.80p 77.20p 74.55p 74.55p 1591815
26/04/2021 75.00p 76.20p 73.95p 75.90p 2306765
23/04/2021 73.20p 75.00p 72.85p 75.00p 1713445
22/04/2021 75.00p 75.00p 72.70p 73.50p 1260878
21/04/2021 71.05p 73.60p 70.30p 73.05p 2496834
20/04/2021 73.80p 74.98p 70.30p 71.40p 3835362
19/04/2021 75.75p 76.00p 74.76p 75.00p 1809622
16/04/2021 76.00p 76.20p 74.75p 75.00p 2848798
15/04/2021 75.30p 76.58p 74.55p 75.50p 4897366
14/04/2021 77.00p 78.85p 72.91p 74.55p 12542817
13/04/2021 81.00p 84.85p 81.00p 84.80p 797050
12/04/2021 84.00p 85.25p 80.60p 84.10p 1754968
09/04/2021 87.00p 87.00p 81.85p 82.80p 1741430
08/04/2021 84.00p 87.20p 82.75p 84.70p 3946089
07/04/2021 82.10p 83.40p 82.10p 82.90p 1886257
06/04/2021 84.60p 84.60p 80.50p 82.25p 2161213
02/04/2021 80.80p 82.00p 79.91p 81.05p 2418932
01/04/2021 80.80p 82.00p 79.91p 81.05p 2418932
31/03/2021 77.80p 81.70p 77.80p 79.30p 1977934
30/03/2021 80.00p 81.50p 79.10p 79.70p 1637172
29/03/2021 80.00p 81.12p 78.30p 79.00p 1199421
26/03/2021 81.50p 81.50p 79.20p 80.40p 2360173
25/03/2021 79.60p 80.90p 78.20p 79.00p 1207262
24/03/2021 83.10p 83.40p 79.40p 81.00p 1324218
23/03/2021 86.00p 87.70p 80.60p 81.40p 2333120
22/03/2021 91.70p 91.70p 84.20p 84.20p 1087930
19/03/2021 87.10p 91.48p 85.90p 87.60p 4172160
18/03/2021 82.50p 90.00p 82.50p 87.00p 2514625
17/03/2021 83.80p 84.40p 80.80p 84.00p 717163
16/03/2021 81.00p 83.00p 80.10p 82.20p 1184364
15/03/2021 79.00p 80.40p 79.00p 79.80p 472470
12/03/2021 79.70p 80.00p 78.00p 79.30p 425564
11/03/2021 82.70p 82.70p 79.20p 79.40p 1305213
10/03/2021 79.50p 81.30p 79.30p 81.30p 1068179
09/03/2021 76.70p 80.30p 76.70p 80.00p 861086
08/03/2021 78.50p 79.90p 76.30p 77.70p 618153
05/03/2021 77.60p 80.50p 77.00p 77.90p 1158070
04/03/2021 82.90p 82.90p 78.20p 78.20p 871572
03/03/2021 82.40p 82.70p 79.20p 79.20p 1488199
02/03/2021 82.50p 82.50p 79.50p 80.20p 1443583
01/03/2021 79.90p 80.70p 77.40p 80.20p 1229157
26/02/2021 76.30p 79.70p 75.80p 79.70p 2409753
25/02/2021 78.90p 78.90p 76.10p 78.40p 904153
24/02/2021 79.00p 79.00p 75.50p 76.50p 912205
23/02/2021 75.80p 76.90p 74.55p 75.90p 1281235
22/02/2021 76.00p 77.40p 75.38p 76.10p 967676
19/02/2021 75.00p 77.60p 75.00p 76.00p 784429
18/02/2021 77.20p 79.30p 76.30p 77.10p 687201
17/02/2021 79.40p 81.60p 77.20p 77.40p 771233
16/02/2021 79.80p 81.80p 78.70p 80.00p 1034561
15/02/2021 78.90p 80.30p 78.30p 80.00p 732638
12/02/2021 80.00p 80.00p 76.30p 78.00p 607165
11/02/2021 77.90p 79.90p 77.00p 77.70p 568623
10/02/2021 77.90p 80.30p 75.30p 78.60p 1398381
09/02/2021 80.00p 81.40p 77.10p 77.30p 1206205
08/02/2021 79.00p 80.70p 79.00p 80.00p 1603925
05/02/2021 83.00p 83.00p 79.00p 79.00p 1778407
04/02/2021 83.00p 83.60p 81.50p 81.50p 1315584
03/02/2021 82.20p 83.90p 81.70p 83.00p 1467528
02/02/2021 82.10p 83.40p 80.10p 81.70p 2414164
01/02/2021 79.00p 82.40p 78.40p 82.30p 2685447
29/01/2021 78.80p 80.48p 76.00p 79.50p 3287850
28/01/2021 76.20p 79.90p 74.80p 79.60p 2507816
27/01/2021 79.20p 80.50p 77.30p 80.00p 2385575
26/01/2021 72.40p 79.30p 72.40p 79.30p 1333684
25/01/2021 79.00p 79.00p 74.60p 74.60p 1090372
22/01/2021 74.00p 78.40p 74.00p 77.20p 1878284
21/01/2021 75.00p 77.50p 74.60p 74.60p 1616920
20/01/2021 75.00p 78.70p 75.00p 77.00p 1193832
19/01/2021 77.60p 79.00p 76.00p 76.20p 869148
18/01/2021 76.30p 79.60p 76.30p 78.70p 1060943
15/01/2021 82.90p 82.90p 76.90p 78.70p 1227421
14/01/2021 78.00p 80.50p 75.40p 80.50p 1503906
13/01/2021 77.00p 78.00p 75.50p 75.50p 1285153
12/01/2021 79.00p 79.70p 76.40p 76.40p 728077
11/01/2021 79.70p 79.80p 76.30p 77.60p 931264
08/01/2021 83.40p 83.40p 77.86p 78.20p 1426110
07/01/2021 82.50p 82.50p 79.40p 79.70p 1403665
06/01/2021 78.50p 80.30p 76.60p 80.30p 2971930
05/01/2021 76.60p 77.60p 74.40p 77.60p 2125958
04/01/2021 77.60p 78.20p 74.40p 74.40p 1462065
31/12/2020 74.10p 75.80p 74.10p 75.60p 746479
30/12/2020 79.90p 79.90p 74.80p 74.80p 1101955
29/12/2020 75.00p 77.00p 74.10p 76.10p 2207409
28/12/2020 74.20p 75.27p 73.34p 74.00p 596808
24/12/2020 74.20p 75.27p 73.34p 74.00p 596808
23/12/2020 72.50p 74.70p 72.50p 73.40p 1509445
22/12/2020 72.50p 75.30p 72.30p 72.50p 2221523
21/12/2020 77.20p 79.40p 70.50p 72.30p 3626517
18/12/2020 75.30p 77.78p 74.07p 77.10p 5040122
17/12/2020 81.00p 81.00p 76.10p 76.10p 3665335
16/12/2020 76.00p 79.70p 73.70p 79.70p 5581105
15/12/2020 78.00p 80.00p 70.30p 73.60p 80070336
14/12/2020 93.00p 94.90p 90.30p 92.20p 888614
11/12/2020 94.40p 94.40p 89.75p 90.50p 895722
10/12/2020 95.00p 95.00p 91.40p 93.40p 1812965
09/12/2020 93.70p 95.30p 92.50p 94.70p 1278824
08/12/2020 95.00p 95.50p 92.90p 93.90p 2195977
07/12/2020 93.50p 96.30p 92.70p 93.50p 1538066
04/12/2020 90.00p 96.10p 89.45p 96.10p 2554726
03/12/2020 85.00p 92.40p 83.90p 91.60p 2081974
02/12/2020 87.10p 89.10p 81.60p 84.40p 2068633
01/12/2020 77.70p 86.80p 77.70p 86.80p 1721246
30/11/2020 80.00p 80.00p 77.20p 80.00p 20868416
27/11/2020 82.30p 82.30p 78.68p 81.20p 2033095
26/11/2020 82.00p 83.34p 79.40p 82.20p 1483348
25/11/2020 82.00p 82.50p 81.17p 82.30p 1860984
24/11/2020 80.00p 82.20p 79.74p 81.30p 2303459
23/11/2020 79.90p 82.20p 78.90p 79.20p 1936595
20/11/2020 79.50p 79.50p 77.10p 78.00p 945427
19/11/2020 76.90p 78.40p 76.70p 77.00p 1295608
18/11/2020 78.80p 79.00p 76.70p 77.50p 1650029
17/11/2020 77.00p 78.10p 74.70p 78.10p 1375466
16/11/2020 74.00p 77.70p 73.40p 75.90p 1344000
13/11/2020 74.90p 78.30p 74.80p 74.80p 1507475
12/11/2020 79.60p 79.60p 75.56p 76.00p 2524763
10/11/2020 67.70p 75.00p 66.05p 73.90p 3206360
09/11/2020 66.90p 68.00p 65.40p 67.70p 2605578
06/11/2020 64.50p 68.90p 63.40p 66.00p 2095374
05/11/2020 63.00p 65.80p 63.00p 64.50p 1789287
04/11/2020 60.90p 63.70p 60.70p 62.60p 1010975
03/11/2020 62.00p 62.90p 61.29p 62.00p 659137
02/11/2020 64.60p 64.60p 58.40p 61.40p 939715
30/10/2020 62.00p 64.80p 60.70p 61.70p 709186
29/10/2020 64.10p 64.90p 61.40p 62.80p 597960
28/10/2020 65.50p 65.50p 62.00p 63.50p 1145136
27/10/2020 64.60p 67.00p 61.94p 65.80p 1050911
26/10/2020 65.00p 65.70p 61.81p 65.00p 661776
23/10/2020 62.50p 65.00p 58.16p 64.10p 1872103
22/10/2020 66.30p 66.90p 63.90p 64.80p 585155
21/10/2020 65.00p 65.00p 63.30p 64.70p 474735
20/10/2020 64.10p 66.30p 63.50p 64.70p 510990
19/10/2020 66.80p 67.80p 64.10p 65.20p 468970
16/10/2020 67.00p 67.00p 63.35p 65.50p 511289
15/10/2020 67.00p 67.00p 62.70p 65.30p 740050
14/10/2020 65.20p 65.80p 63.00p 65.00p 310273
13/10/2020 65.20p 66.90p 63.32p 64.30p 576923
12/10/2020 65.00p 69.80p 63.51p 65.00p 1727594
09/10/2020 61.90p 64.30p 61.70p 64.00p 523906
08/10/2020 62.60p 63.32p 60.96p 62.90p 1012299
07/10/2020 62.80p 63.05p 61.60p 63.00p 1069909
06/10/2020 61.80p 62.90p 59.87p 62.00p 626730
05/10/2020 59.20p 62.90p 58.50p 62.60p 942281
02/10/2020 58.20p 59.30p 57.30p 58.70p 626989

*Close Price adjusted for both dividends and splits