Airtel Networks Zambia Plc (LUSE:ATEL)
Zambia · Delayed Price · Currency is ZMW 139.99
-0.01 (-0.01%)
At close: Oct 7, 2025
Airtel Networks Zambia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | -0.01% | 1,483 |
| Oct 6, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 206 |
| Oct 3, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 1,223 |
| Oct 2, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 35 |
| Oct 1, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 336 |
| Sep 30, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 109 |
| Sep 29, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 327 |
| Sep 26, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.36% | 299 |
| Sep 25, 2025 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - | 3,508 |
| Sep 24, 2025 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | -0.35% | 527 |
| Sep 23, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0.62% | 1,192 |
| Sep 22, 2025 | 140.13 | 140.13 | 140.13 | 140.13 | 140.13 | 0.13% | 1,428 |
| Sep 19, 2025 | 139.95 | 139.95 | 139.95 | 139.95 | 139.95 | -0.56% | 480 |
| Sep 18, 2025 | 140.74 | 140.74 | 140.74 | 140.74 | 140.74 | - | 209 |
| Sep 17, 2025 | 140.74 | 140.74 | 140.74 | 140.74 | 140.74 | -2.26% | 3,845 |
| Sep 16, 2025 | 140.49 | 140.49 | 140.49 | 144.00 | 140.49 | - | 348 |
| Sep 15, 2025 | 140.49 | 140.49 | 140.49 | 144.00 | 140.49 | - | 291 |
| Sep 12, 2025 | 140.49 | 140.49 | 140.49 | 144.00 | 140.49 | - | 393 |
| Sep 11, 2025 | 140.49 | 140.49 | 140.49 | 144.00 | 140.49 | 0.70% | 242 |
| Sep 10, 2025 | 139.51 | 139.51 | 139.51 | 143.00 | 139.51 | - | 525 |
| Sep 9, 2025 | 139.51 | 139.51 | 139.51 | 143.00 | 139.51 | - | 757 |
| Sep 8, 2025 | 139.51 | 139.51 | 139.51 | 143.00 | 139.51 | - | 1,147 |
| Sep 5, 2025 | 139.51 | 139.51 | 139.51 | 143.00 | 139.51 | - | 444 |
| Sep 4, 2025 | 139.51 | 139.51 | 139.51 | 143.00 | 139.51 | - | 1,086 |
| Sep 3, 2025 | 139.51 | 139.51 | 139.51 | 143.00 | 139.51 | 5.93% | 1,297 |
| Sep 2, 2025 | 131.71 | 131.71 | 131.71 | 135.00 | 131.71 | -3.57% | 1,921 |
| Sep 1, 2025 | 136.59 | 136.59 | 136.59 | 140.00 | 136.59 | -0.46% | 3,550 |
| Aug 29, 2025 | 137.22 | 137.22 | 137.22 | 140.65 | 137.22 | 0.46% | 3,088 |
| Aug 28, 2025 | 136.59 | 136.59 | 136.59 | 140.00 | 136.59 | 7.52% | 370 |
| Aug 27, 2025 | 127.04 | 127.04 | 127.04 | 130.21 | 127.04 | 4.17% | 7,343 |
| Aug 26, 2025 | 121.95 | 121.95 | 121.95 | 125.00 | 121.95 | - | 619 |
| Aug 25, 2025 | 121.95 | 121.95 | 121.95 | 125.00 | 121.95 | - | 789 |
| Aug 22, 2025 | 121.95 | 121.95 | 121.95 | 125.00 | 121.95 | - | 2,936 |
| Aug 21, 2025 | 121.95 | 121.95 | 121.95 | 125.00 | 121.95 | - | 2,040 |
| Aug 20, 2025 | 121.95 | 121.95 | 121.95 | 125.00 | 121.95 | - | 5,257 |
| Aug 19, 2025 | 121.95 | 121.95 | 121.95 | 125.00 | 121.95 | 13.60% | 399 |
| Aug 18, 2025 | 107.36 | 107.36 | 107.36 | 110.04 | 107.36 | 0.04% | 1,559 |
| Aug 15, 2025 | 107.32 | 107.32 | 107.32 | 110.00 | 107.32 | - | 62 |
| Aug 14, 2025 | 107.32 | 107.32 | 107.32 | 110.00 | 107.32 | - | 4 |
| Aug 12, 2025 | 107.32 | 107.32 | 107.32 | 110.00 | 107.32 | 10.00% | 102 |
| Aug 11, 2025 | 97.56 | 97.56 | 97.56 | 100.00 | 97.56 | - | 60 |
| Aug 8, 2025 | 97.56 | 97.56 | 97.56 | 100.00 | 97.56 | - | 160 |
| Aug 7, 2025 | 97.56 | 97.56 | 97.56 | 100.00 | 97.56 | - | 1 |
| Aug 6, 2025 | 97.56 | 97.56 | 97.56 | 100.00 | 97.56 | - | 56 |
| Aug 5, 2025 | 97.56 | 97.56 | 97.56 | 100.00 | 97.56 | 2.03% | 2,020 |
| Aug 1, 2025 | 95.62 | 95.62 | 95.62 | 98.01 | 95.62 | 1.56% | 3,032 |
| Jul 31, 2025 | 94.15 | 94.15 | 94.15 | 96.50 | 94.15 | - | 20 |
| Jul 30, 2025 | 94.15 | 94.15 | 94.15 | 96.50 | 94.15 | - | 8 |
| Jul 29, 2025 | 94.15 | 94.15 | 94.15 | 96.50 | 94.15 | - | 46 |
| Jul 28, 2025 | 94.15 | 94.15 | 94.15 | 96.50 | 94.15 | - | 324 |