Airtel Africa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	2.44	2.70	2.31	2.70	2.70	17.95%	1,132
Jul 2, 2025	2.29	2.29	2.29	2.29	2.29	-12.60%	292
Jul 1, 2025	2.62	2.62	2.62	2.62	2.62	0.19%	930
Jun 30, 2025	2.34	2.62	2.34	2.62	2.62	-1.69%	573
Jun 27, 2025	2.66	2.66	2.66	2.66	2.66	1.53%	681
Jun 26, 2025	2.62	2.62	2.62	2.62	2.62	0.38%	482
Jun 25, 2025	2.25	2.61	2.25	2.61	2.61	1.56%	2,451
Jun 24, 2025	2.28	2.61	2.28	2.57	2.57	1.58%	784
Jun 23, 2025	2.51	2.53	2.51	2.53	2.53	-0.78%	673
Jun 20, 2025	2.55	2.55	2.55	2.55	2.55	4.08%	570
Jun 18, 2025	2.45	2.45	2.45	2.45	2.41	0.20%	32,035
Jun 17, 2025	2.65	2.65	2.25	2.45	2.41	-6.32%	4,187
Jun 16, 2025	2.65	2.65	2.45	2.61	2.57	9.39%	10,334
Jun 13, 2025	2.61	2.61	2.39	2.39	2.35	-8.58%	1,437
Jun 12, 2025	2.26	2.61	2.26	2.61	2.57	0.04%	5,316
Jun 11, 2025	2.42	2.61	2.37	2.61	2.57	-1.55%	152,400
Jun 10, 2025	2.65	2.65	2.65	2.65	2.61	3.11%	265
Jun 9, 2025	2.57	2.57	2.57	2.57	2.53	-	-
Jun 6, 2025	2.66	2.66	2.57	2.57	2.53	-3.56%	903
Jun 5, 2025	2.67	2.67	2.67	2.67	2.63	1.33%	202
Jun 4, 2025	2.63	2.63	2.63	2.63	2.59	14.35%	210
Jun 3, 2025	2.30	2.30	2.30	2.30	2.27	-	-
Jun 2, 2025	2.60	2.60	2.30	2.30	2.27	-10.33%	7,227
May 30, 2025	2.57	2.57	2.57	2.57	2.53	-3.21%	170
May 29, 2025	2.25	2.65	2.25	2.65	2.61	8.16%	1,425
May 28, 2025	2.61	2.61	2.45	2.45	2.41	-7.55%	287
May 27, 2025	2.42	2.65	2.42	2.65	2.61	1.53%	1,401
May 23, 2025	2.61	2.61	2.61	2.61	2.57	-1.69%	208
May 22, 2025	2.66	2.66	2.66	2.66	2.62	-1.67%	494
May 21, 2025	2.70	2.70	2.70	2.70	2.66	17.90%	703
May 20, 2025	2.29	2.29	2.29	2.29	2.26	-	-
May 19, 2025	2.61	2.61	2.29	2.29	2.26	-10.05%	592
May 16, 2025	2.39	2.55	2.39	2.55	2.51	-2.26%	1,607
May 15, 2025	2.55	2.61	2.55	2.61	2.57	3.99%	3,728
May 14, 2025	2.51	2.51	2.51	2.51	2.47	0.36%	219
May 13, 2025	2.50	2.50	2.50	2.50	2.46	6.21%	342
May 12, 2025	2.35	2.35	2.35	2.35	2.32	-	-
May 9, 2025	2.25	2.35	2.25	2.35	2.32	-9.62%	3,351
May 8, 2025	2.60	2.60	2.60	2.60	2.56	-	-
May 7, 2025	2.36	2.60	2.36	2.60	2.56	8.33%	2,218
May 6, 2025	2.40	2.40	2.40	2.40	2.36	-	800
May 5, 2025	2.50	2.50	2.40	2.40	2.36	-	5,500
May 2, 2025	2.40	2.40	2.40	2.40	2.36	-	1,700
May 1, 2025	2.55	2.55	2.40	2.40	2.36	9.59%	2,600
Apr 30, 2025	2.19	2.19	2.19	2.19	2.16	-	-
Apr 29, 2025	2.19	2.19	2.19	2.19	2.16	-6.41%	407
Apr 28, 2025	2.00	2.34	2.00	2.34	2.31	1.74%	902
Apr 25, 2025	2.20	2.30	2.20	2.30	2.27	-1.37%	3,040
Apr 24, 2025	2.33	2.33	2.33	2.33	2.30	-	48
Apr 23, 2025	2.25	2.40	2.25	2.33	2.30	-5.20%	6,897