Airtel Africa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.80	2.80	2.80	2.80	2.80	-0.78%	112
Jul 31, 2025	2.78	2.82	2.78	2.82	2.82	9.46%	2,163
Jul 30, 2025	2.82	2.85	2.58	2.58	2.58	-4.52%	2,420
Jul 29, 2025	2.70	2.70	2.70	2.70	2.70	-	10
Jul 28, 2025	2.70	2.70	2.70	2.70	2.70	-5.43%	3,454
Jul 25, 2025	2.86	2.86	2.86	2.86	2.86	11.96%	208
Jul 24, 2025	2.66	2.66	2.55	2.55	2.55	-4.14%	3,000
Jul 23, 2025	2.66	2.66	2.66	2.66	2.66	-1.85%	500
Jul 22, 2025	2.71	2.71	2.71	2.71	2.71	-0.18%	521
Jul 21, 2025	2.72	2.72	2.72	2.72	2.72	1.69%	202
Jul 18, 2025	2.67	2.67	2.67	2.67	2.67	-1.48%	267
Jul 17, 2025	2.71	2.71	2.71	2.71	2.71	-	86
Jul 16, 2025	2.71	2.71	2.71	2.71	2.71	-	415
Jul 15, 2025	2.71	2.71	2.71	2.71	2.71	-0.55%	173
Jul 14, 2025	2.50	2.73	2.50	2.73	2.73	8.57%	600
Jul 11, 2025	2.51	2.51	2.51	2.51	2.51	-	1
Jul 10, 2025	2.51	2.51	2.51	2.51	2.51	-7.72%	500
Jul 9, 2025	2.72	2.72	2.72	2.72	2.72	7.09%	236
Jul 8, 2025	2.72	2.72	2.54	2.54	2.54	-5.96%	716
Jul 7, 2025	2.70	2.70	2.70	2.70	2.70	-	60
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