Airtel Networks Zambia Plc (LUSE:ATEL)
Zambia · Delayed Price · Currency is ZMW 140.00
+9.79 (7.52%)
At close: Aug 28, 2025
Airtel Networks Zambia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 7.52% | 370 |
| Aug 27, 2025 | 130.21 | 130.21 | 130.21 | 130.21 | 130.21 | 4.17% | 7,343 |
| Aug 26, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 619 |
| Aug 25, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 789 |
| Aug 22, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 2,936 |
| Aug 21, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 2,040 |
| Aug 20, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 5,257 |
| Aug 19, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 13.60% | 399 |
| Aug 18, 2025 | 110.04 | 110.04 | 110.04 | 110.04 | 110.04 | 0.04% | 1,559 |
| Aug 15, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 62 |
| Aug 14, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 4 |
| Aug 12, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 10.00% | 102 |
| Aug 11, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 60 |
| Aug 8, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 160 |
| Aug 7, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 1 |
| Aug 6, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 56 |
| Aug 5, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2.03% | 2,020 |
| Aug 1, 2025 | 98.01 | 98.01 | 98.01 | 98.01 | 98.01 | 1.56% | 3,032 |
| Jul 31, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | 20 |
| Jul 30, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | 8 |
| Jul 29, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | 46 |
| Jul 28, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | 324 |
| Jul 25, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | 47 |
| Jul 24, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | 2 |
| Jul 23, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | 53 |
| Jul 22, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | 286 |
| Jul 21, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | 1,550 |
| Jul 18, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | 430 |
| Jul 17, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | 1,244 |
| Jul 16, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | 116 |
| Jul 15, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -1.53% | 1,576 |
| Jul 14, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1.55% | 211 |
| Jul 11, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | 51 |
| Jul 10, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | 132 |
| Jul 9, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | 192 |
| Jul 4, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | 100 |
| Jul 3, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | 157 |
| Jul 2, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | 313 |
| Jul 1, 2025 | 93.89 | 93.89 | 93.89 | 96.50 | 93.89 | - | 2,049 |
| Jun 30, 2025 | 93.89 | 93.89 | 93.89 | 96.50 | 93.89 | - | 1,423 |
| Jun 27, 2025 | 93.89 | 93.89 | 93.89 | 96.50 | 93.89 | - | 2,976 |
| Jun 26, 2025 | 93.89 | 93.89 | 93.89 | 96.50 | 93.89 | - | 150 |
| Jun 25, 2025 | 93.89 | 93.89 | 93.89 | 96.50 | 93.89 | - | 1,885 |
| Jun 24, 2025 | 93.89 | 93.89 | 93.89 | 96.50 | 93.89 | - | 304 |
| Jun 20, 2025 | 93.89 | 93.89 | 93.89 | 96.50 | 93.89 | - | 1,583 |
| Jun 19, 2025 | 93.89 | 93.89 | 93.89 | 96.50 | 93.89 | - | 2,419 |
| Jun 18, 2025 | 93.89 | 93.89 | 93.89 | 96.50 | 93.89 | - | 1,158 |
| Jun 17, 2025 | 93.89 | 93.89 | 93.89 | 96.50 | 93.89 | 2.12% | 1,490 |
| Jun 16, 2025 | 91.94 | 91.94 | 91.94 | 94.50 | 91.94 | - | 114 |
| Jun 13, 2025 | 91.94 | 91.94 | 91.94 | 94.50 | 91.94 | - | 779 |