OTC Markets OTCPK - Delayed Quote
USD
Airtel Africa Plc (AAFRF)
3.3608
-0.4192
(-11.09%)
At close: October 30 at 5:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
3.3608
3.3608
3.3608
3.3608
3.3608
-
Oct 30, 2026
3.3608
3.3608
3.3608
3.3608
3.3608
774
Oct 29, 2026
3.7800
3.7800
3.7800
3.7800
3.7800
-
Oct 28, 2026
3.7800
3.7800
3.7800
3.7800
3.7800
-
Oct 27, 2026
3.9500
3.9500
3.6750
3.7800
3.7800
2,200
Oct 26, 2026
3.5216
3.5216
3.5216
3.5216
3.5216
-
Oct 23, 2026
3.5216
3.5216
3.5216
3.5216
3.5216
-
Oct 22, 2026
3.5216
3.5216
3.5216
3.5216
3.5216
-
Oct 21, 2026
3.5216
3.5216
3.5216
3.5216
3.5216
-
Oct 20, 2026
3.5216
3.5216
3.5216
3.5216
3.5216
-
Oct 19, 2026
3.5216
3.5216
3.5216
3.5216
3.5216
-
Oct 16, 2026
3.5216
3.5216
3.5216
3.5216
3.5216
-
Oct 15, 2026
3.5216
3.5216
3.5216
3.5216
3.5216
-
Oct 14, 2026
3.5216
3.5216
3.5216
3.5216
3.5216
500
Oct 13, 2026
3.8500
3.8500
3.8500
3.8500
3.8500
-
Oct 12, 2026
3.8500
3.8500
3.8500
3.8500
3.8500
1,200
Oct 9, 2026
4.0438
4.0438
4.0438
4.0438
4.0438
300
Oct 8, 2026
4.1750
4.1750
4.1750
4.1750
4.1750
-
Oct 7, 2026
4.1750
4.1750
4.1750
4.1750
4.1750
500
Oct 6, 2026
4.4500
4.4500
4.4500
4.4500
4.4500
-
Oct 5, 2026
4.4500
4.4500
4.4500
4.4500
4.4500
-
Oct 2, 2026
4.4500
4.4500
4.4500
4.4500
4.4500
200
Oct 1, 2026
4.1200
4.1200
4.1200
4.1200
4.1200
-
Sep 30, 2026
4.1200
4.1200
4.1200
4.1200
4.1200
-
Sep 29, 2026
4.1200
4.1200
4.1200
4.1200
4.1200
-
Sep 28, 2026
4.1200
4.1200
4.1200
4.1200
4.1200
1,000
Sep 25, 2026
4.1250
4.1250
4.1250
4.1250
4.1250
-
Sep 24, 2026
4.1250
4.1250
4.1250
4.1250
4.1250
564
Sep 23, 2026
4.4500
4.4500
4.4500
4.4500
4.4500
-
Sep 22, 2026
4.4500
4.4500
4.4500
4.4500
4.4500
-
Sep 21, 2026
4.4500
4.4500
4.4500
4.4500
4.4500
25,212
Sep 18, 2026
4.5180
4.5180
4.5180
4.5180
4.5180
-
Sep 17, 2026
4.5180
4.5180
4.5180
4.5180
4.5180
-
Sep 16, 2026
4.5180
4.5180
4.5180
4.5180
4.5180
125
Sep 15, 2026
4.7500
4.7500
4.7500
4.7500
4.7500
-
Sep 14, 2026
4.7500
4.7500
4.7500
4.7500
4.7500
200
Sep 11, 2026
4.7537
4.7537
4.7537
4.7537
4.7537
-
Sep 10, 2026
4.7537
4.7537
4.7537
4.7537
4.7537
-
Sep 9, 2026
4.7537
4.7537
4.7537
4.7537
4.7537
-
Sep 8, 2026
4.7698
4.7698
4.7440
4.7537
4.7537
31,500
Sep 4, 2026
4.6360
4.6360
4.6360
4.6360
4.6360
-
Sep 3, 2026
4.6360
4.6360
4.6360
4.6360
4.6360
-
Sep 2, 2026
4.6360
4.6360
4.6360
4.6360
4.6360
-
Sep 1, 2026
4.6360
4.6360
4.6360
4.6360
4.6360
900
Aug 31, 2026
4.6000
4.6000
4.6000
4.6000
4.6000
597
Aug 28, 2026
4.5800
4.5800
4.5800
4.5800
4.5800
-
Aug 27, 2026
4.5800
4.5800
4.5800
4.5800
4.5800
-
Aug 26, 2026
4.5800
4.5800
4.5800
4.5800
4.5800
-
Aug 25, 2026
4.5800
4.5800
4.5800
4.5800
4.5800
515
Aug 24, 2026
4.3500
4.3500
4.3500
4.3500
4.3500
-
Aug 21, 2026
4.3500
4.3500
4.3500
4.3500
4.3500
200
Aug 20, 2026
4.4000
4.4000
4.4000
4.4000
4.4000
-
Aug 19, 2026
4.5092
4.5740
4.2500
4.4000
4.4000
30,222
Aug 18, 2026
4.4000
4.4000
4.4000
4.4000
4.4000
500
Aug 17, 2026
4.4500
4.7000
4.3500
4.7000
4.7000
30,100
Aug 14, 2026
4.6000
4.6000
4.6000
4.6000
4.6000
454
Aug 13, 2026
4.4000
4.4000
4.4000
4.4000
4.4000
-
Aug 12, 2026
4.4000
4.4000
4.4000
4.4000
4.4000
-
Aug 11, 2026
4.4000
4.4000
4.4000
4.4000
4.4000
-
Aug 10, 2026
4.4000
4.4000
4.4000
4.4000
4.4000
600
Aug 7, 2026
4.4960
4.4960
4.4960
4.4960
4.4960
100
Aug 6, 2026
4.5500
4.5500
4.5500
4.5500
4.5500
-
Aug 5, 2026
4.5500
4.5500
4.5500
4.5500
4.5500
-
Aug 4, 2026
4.5500
4.5500
4.5500
4.5500
4.5500
800
Aug 3, 2026
4.5950
4.5950
4.5950
4.5950
4.5950
-
Jul 31, 2026
4.5950
4.5950
4.5950
4.5950
4.5950
-
Jul 30, 2026
4.5950
4.5950
4.5950
4.5950
4.5950
-
Jul 29, 2026
4.5950
4.5950
4.5950
4.5950
4.5950
-
Jul 28, 2026
4.5950
4.5950
4.5950
4.5950
4.5950
-
Jul 27, 2026
4.5950
4.5950
4.5950
4.5950
4.5950
-
Jul 24, 2026
4.5950
4.5950
4.5950
4.5950
4.5950
1,000
Jul 23, 2026
4.6800
4.6800
4.6800
4.6800
4.6800
400
Jul 22, 2026
4.6475
4.6475
4.6475
4.6475
4.6475
110
Jul 21, 2026
4.3100
4.3100
4.3100
4.3100
4.3100
-
Jul 20, 2026
4.3100
4.3100
4.3100
4.3100
4.3100
-
Jul 17, 2026
4.3100
4.3100
4.3100
4.3100
4.3100
-
Jul 16, 2026
4.3100
4.3100
4.3100
4.3100
4.3100
-
Jul 15, 2026
4.3100
4.3100
4.3100
4.3100
4.3100
-
Jul 14, 2026
4.3100
4.3100
4.3100
4.3100
4.3100
-
Jul 13, 2026
4.3100
4.3100
4.3100
4.3100
4.3100
-
Jul 10, 2026
4.3100
4.3100
4.3100
4.3100
4.3100
500
Jul 9, 2026
4.6000
4.6000
4.6000
4.6000
4.6000
116
Jul 8, 2026
4.3100
4.6900
4.3100
4.6900
4.6900
5,398
Jul 7, 2026
4.5170
4.5170
4.5170
4.5170
4.5170
-
Jul 6, 2026
4.6000
4.6000
4.5170
4.5170
4.5170
5,500
Jul 2, 2026
4.6000
4.6000
4.6000
4.6000
4.6000
337
Jul 1, 2026
4.3500
4.4492
4.3500
4.4492
4.4492
3,000
Jun 30, 2026
4.4200
4.4200
4.4200
4.4200
4.4200
5,059
Jun 29, 2026
5.1500
5.1500
5.1500
5.1500
5.1500
-
Jun 26, 2026
5.1500
5.1500
5.1500
5.1500
5.1500
-
Jun 25, 2026
5.1500
5.1500
5.1500
5.1500
5.1500
-
Jun 24, 2026
5.1500
5.1500
5.1500
5.1500
5.1500
-
Jun 23, 2026
5.1500
5.1500
5.1500
5.1500
5.1500
-
Jun 22, 2026
5.1500
5.1500
5.1500
5.1500
5.1500
-
Jun 18, 2026
0.0426
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
4.7500
5.1500
4.7500
5.1500
5.1500
825
Jun 17, 2026
4.9000
4.9000
4.9000
4.9000
4.8574
1,100
Jun 16, 2026
4.9400
4.9400
4.8350
4.9000
4.8574
27,000
Jun 15, 2026
4.8800
4.8800
4.8800
4.8800
4.8376
1,289
Jun 12, 2026
5.0500
5.0500
5.0500
5.0500
5.0061
1,257
Jun 11, 2026
4.9000
4.9000
4.9000
4.9000
4.8574
100
Jun 10, 2026
4.5500
4.6940
4.5500
4.6940
4.6532
5,225
Jun 9, 2026
4.5500
4.5500
4.5500
4.5500
4.5104
13,000
Jun 8, 2026
4.4000
4.4000
4.4000
4.4000
4.3617
1,500
Jun 5, 2026
4.5500
4.5500
4.5500
4.5500
4.5104
-
Jun 4, 2026
4.6318
4.6318
4.5500
4.5500
4.5104
4,550
Jun 3, 2026
4.4500
4.4500
4.4500
4.4500
4.4113
420
Jun 2, 2026
4.8500
4.8500
4.8500
4.8500
4.8078
-
Jun 1, 2026
4.7860
4.8500
4.7860
4.8500
4.8078
1,100
May 29, 2026
4.7250
4.7250
4.7250
4.7250
4.6839
293
May 28, 2026
4.8000
4.8000
4.8000
4.8000
4.7583
2,000
May 27, 2026
4.5600
4.5600
4.5600
4.5600
4.5204
3,520
May 26, 2026
4.7185
4.7185
4.7185
4.7185
4.6775
358
May 22, 2026
4.5000
4.5000
4.5000
4.5000
4.4609
10,000
May 21, 2026
4.4000
4.4000
4.4000
4.4000
4.3617
-
May 20, 2026
4.4000
4.4000
4.4000
4.4000
4.3617
-
May 19, 2026
4.4000
4.4000
4.4000
4.4000
4.3617
-
May 18, 2026
4.4000
4.4000
4.4000
4.4000
4.3617
1,336
May 15, 2026
4.7500
4.7500
4.3800
4.3800
4.3419
23,350
May 14, 2026
5.5000
5.5000
5.3700
5.3700
5.3233
10,500
May 13, 2026
4.9500
5.0000
4.9500
5.0000
4.9565
5,020
May 12, 2026
5.6000
5.6000
5.6000
5.6000
5.5513
558
May 11, 2026
5.5500
5.8544
5.5500
5.6500
5.6009
12,068
May 8, 2026
4.9776
4.9776
4.8528
4.8528
4.8106
2,235
May 7, 2026
4.6500
4.6500
4.6500
4.6500
4.6096
-
May 6, 2026
4.6500
4.6500
4.6500
4.6500
4.6096
1,080
May 5, 2026
5.0000
5.0500
5.0000
5.0500
5.0061
2,321
May 4, 2026
4.5850
4.5850
4.5850
4.5850
4.5451
200
May 1, 2026
4.7000
4.7000
4.7000
4.7000
4.6591
-
Apr 30, 2026
4.7000
4.7000
4.7000
4.7000
4.6591
-
Apr 29, 2026
4.7000
4.7000
4.7000
4.7000
4.6591
-
Apr 28, 2026
4.7000
4.7000
4.7000
4.7000
4.6591
249
Apr 27, 2026
4.8500
4.8500
4.8000
4.8000
4.7583
3,290
Apr 24, 2026
4.8760
4.8760
4.8760
4.8760
4.8336
-
Apr 23, 2026
4.9500
4.9500
4.8760
4.8760
4.8336
600
Apr 22, 2026
5.0000
5.0000
5.0000
5.0000
4.9565
2,000
Apr 21, 2026
4.9000
4.9000
4.9000
4.9000
4.8574
2,000
Apr 20, 2026
4.8500
4.8500
4.8500
4.8500
4.8078
120
Apr 17, 2026
5.0385
5.0385
5.0385
5.0385
4.9947
-
Apr 16, 2026
5.0385
5.0385
5.0385
5.0385
4.9947
-
Apr 15, 2026
4.8500
5.0385
4.8500
5.0385
4.9947
2,600
Apr 14, 2026
5.1500
5.1500
5.1500
5.1500
5.1052
-
Apr 13, 2026
5.1000
5.3600
5.1000
5.1500
5.1052
1,380
Apr 10, 2026
5.0450
5.0450
5.0450
5.0450
5.0011
15,383
Apr 9, 2026
4.9500
4.9500
4.9500
4.9500
4.9070
-
Apr 8, 2026
4.9500
4.9500
4.9500
4.9500
4.9070
510
Apr 7, 2026
4.6000
4.6000
4.6000
4.6000
4.5600
-
Apr 6, 2026
4.6000
4.6000
4.6000
4.6000
4.5600
500
Apr 2, 2026
4.7000
4.7000
4.7000
4.7000
4.6591
159
Apr 1, 2026
4.9500
4.9500
4.9500
4.9500
4.9070
-
Mar 31, 2026
4.9500
4.9500
4.9500
4.9500
4.9070
-
Mar 30, 2026
4.9500
4.9500
4.9500
4.9500
4.9070
-
Mar 27, 2026
4.9500
4.9500
4.9500
4.9500
4.9070
-
Mar 26, 2026
4.9500
4.9500
4.9500
4.9500
4.9070
-
Mar 25, 2026
4.9500
4.9500
4.9500
4.9500
4.9070
350
Mar 24, 2026
4.8800
4.8800
4.8800
4.8800
4.8376
-
Mar 23, 2026
4.8800
4.8800
4.8800
4.8800
4.8376
3,000
Mar 20, 2026
4.8450
4.8450
4.8450
4.8450
4.8029
205
Mar 19, 2026
4.8500
4.8500
4.8500
4.8500
4.8078
1,110
Mar 18, 2026
5.0000
5.0050
5.0000
5.0050
4.9615
1,600
Mar 17, 2026
4.8500
4.9000
4.8500
4.9000
4.8574
86,900
Mar 16, 2026
4.7625
4.8000
4.7125
4.8000
4.7583
2,020
Mar 13, 2026
4.6000
4.6000
4.6000
4.6000
4.5600
-
Mar 12, 2026
4.8500
4.8500
4.6000
4.6000
4.5600
200
Mar 11, 2026
4.6500
4.6500
4.6500
4.6500
4.6096
1,062
Mar 10, 2026
4.7168
4.7168
4.7168
4.7168
4.6758
135
Mar 9, 2026
4.5000
4.5000
4.5000
4.5000
4.4609
220
Mar 6, 2026
4.6750
4.6750
4.6750
4.6750
4.6344
202
Mar 5, 2026
4.8000
4.8000
4.8000
4.8000
4.7583
-
Mar 4, 2026
4.8000
4.8000
4.8000
4.8000
4.7583
505
Mar 3, 2026
4.6600
4.6600
4.6600
4.6600
4.6195
-
Mar 2, 2026
4.6600
4.6600
4.6600
4.6600
4.6195
18,000
Feb 27, 2026
4.8500
4.8500
4.8500
4.8500
4.8078
-
Feb 26, 2026
4.8500
4.8500
4.8500
4.8500
4.8078
-
Feb 25, 2026
4.7250
4.8500
4.7250
4.8500
4.8078
1,500
Feb 24, 2026
4.5800
4.5800
4.5800
4.5800
4.5402
-
Feb 23, 2026
4.5800
4.5800
4.5800
4.5800
4.5402
1,500
Feb 20, 2026
4.5900
4.5900
4.5600
4.5600
4.5204
370
Feb 19, 2026
4.7500
4.7500
4.7500
4.7500
4.7087
-
Feb 18, 2026
4.7500
4.7500
4.7500
4.7500
4.7087
-
Feb 17, 2026
4.7500
4.7500
4.7500
4.7500
4.7087
1,400
Feb 13, 2026
4.7500
4.7500
4.7500
4.7500
4.7087
214
Feb 12, 2026
4.7000
4.7000
4.7000
4.7000
4.6591
-
Feb 11, 2026
4.7300
4.7300
4.7000
4.7000
4.6591
1,700
Feb 10, 2026
4.7350
4.7400
4.7350
4.7400
4.6988
721
Feb 9, 2026
4.7500
4.7500
4.5600
4.5600
4.5204
791
Feb 6, 2026
4.7000
4.7000
4.7000
4.7000
4.6591
-
Feb 5, 2026
4.7000
4.7000
4.7000
4.7000
4.6591
-
Feb 4, 2026
4.5500
4.7000
4.3500
4.7000
4.6591
2,700
Feb 3, 2026
4.6500
4.6500
4.5500
4.5500
4.5104
1,600
Feb 2, 2026
4.5000
4.5000
4.5000
4.5000
4.4609
-
Jan 30, 2026
4.5000
4.5000
4.5000
4.5000
4.4609
405
Jan 29, 2026
4.7406
4.7406
4.4500
4.4500
4.4113
3,563
Jan 28, 2026
4.6410
4.6410
4.5500
4.5500
4.5104
2,200
Jan 27, 2026
5.2590
5.2590
5.0000
5.0000
4.9565
300
Jan 26, 2026
5.0910
5.0910
5.0910
5.0910
5.0467
-
Jan 23, 2026
5.0910
5.0910
5.0910
5.0910
5.0467
-
Jan 22, 2026
5.1600
5.1600
5.0910
5.0910
5.0467
1,300
Jan 21, 2026
5.0000
5.0000
4.8280
4.8400
4.7979
1,399
Jan 20, 2026
4.8160
4.8160
4.8160
4.8160
4.7741
-
Jan 16, 2026
4.8160
4.8160
4.8160
4.8160
4.7741
6,010
Jan 15, 2026
4.6500
4.6500
4.6500
4.6500
4.6096
2,000
Jan 14, 2026
4.7100
4.7100
4.7100
4.7100
4.6691
100
Jan 13, 2026
4.9200
4.9200
4.8100
4.8100
4.7682
53,563
Jan 12, 2026
5.2500
5.2500
4.8910
4.9300
4.8871
6,892
Jan 9, 2026
5.0050
5.0050
5.0050
5.0050
4.9615
1,650
Jan 8, 2026
4.8150
4.8150
4.8150
4.8150
4.7731
29,396
Jan 7, 2026
5.1000
5.1000
4.9450
5.0214
4.9777
140,774
Jan 6, 2026
5.0820
5.0820
5.0485
5.0485
5.0046
400,493
Jan 5, 2026
5.0100
5.0100
5.0100
5.0100
4.9664
-
Jan 2, 2026
5.3000
5.3000
4.8850
5.0100
4.9664
3,666
Dec 31, 2025
5.0000
5.4400
5.0000
5.4400
5.3927
3,612
Dec 30, 2025
4.7000
4.8000
4.7000
4.8000
4.7583
626
Dec 29, 2025
4.6700
4.6820
4.5110
4.6820
4.6413
5,505
Dec 26, 2025
4.4590
4.5360
4.4590
4.5360
4.4966
548
Dec 24, 2025
4.3100
4.4300
4.3100
4.4060
4.3677
2,550
Dec 23, 2025
4.3200
4.3200
4.3200
4.3200
4.2824
-
Dec 22, 2025
4.5190
4.5500
4.3200
4.3200
4.2824
2,273
Dec 19, 2025
4.3150
4.3990
4.2880
4.2880
4.2507
5,988
Dec 18, 2025
4.3000
4.3000
4.3000
4.3000
4.2626
5,014
Dec 17, 2025
4.3600
4.3600
4.2375
4.2375
4.2007
2,127
Dec 16, 2025
4.2880
4.2880
4.1540
4.1540
4.1179
2,298
Dec 15, 2025
4.4500
4.4500
4.2600
4.2808
4.2436
2,210
Dec 12, 2025
4.1400
4.3040
4.1400
4.3040
4.2666
143,204
Dec 11, 2025
4.3220
4.3220
4.2050
4.2050
4.1684
539
Dec 10, 2025
4.0300
4.2000
4.0300
4.2000
4.1635
2,000
Dec 9, 2025
4.2600
4.4000
4.1250
4.4000
4.3617
1,120
Dec 8, 2025
4.2190
4.2190
4.2190
4.2190
4.1823
342
Dec 5, 2025
4.2800
4.2800
4.2000
4.2000
4.1635
1,476
Dec 4, 2025
4.2720
4.2720
4.2400
4.2640
4.2269
122,742
Dec 3, 2025
4.2670
4.2670
4.2400
4.2400
4.2031
1,061,861
Dec 2, 2025
4.2800
4.2800
4.2800
4.2800
4.2428
760
Dec 1, 2025
4.1890
4.1890
4.1890
4.1890
4.1526
-
Nov 28, 2025
4.1890
4.1890
4.1890
4.1890
4.1526
177
Nov 26, 2025
4.2100
4.2650
4.2100
4.2650
4.2279
2,707
Nov 25, 2025
4.1000
4.1000
4.1000
4.1000
4.0644
700
Nov 24, 2025
3.9000
4.0920
3.9000
4.0920
4.0564
5,290
Nov 21, 2025
4.0900
4.0900
4.0900
4.0900
4.0544
-
Nov 20, 2025
4.1560
4.1560
4.0900
4.0900
4.0544
840
Nov 19, 2025
4.1000
4.1000
4.1000
4.1000
4.0644
-
Nov 18, 2025
4.1000
4.1000
4.1000
4.1000
4.0644
983
Nov 17, 2025
4.1185
4.1185
4.1185
4.1185
4.0827
551
Nov 14, 2025
4.3000
4.3000
4.1000
4.1000
4.0644
286
Nov 13, 2025
4.2500
4.2500
4.2500
4.2500
4.2131
-
Nov 12, 2025
4.2500
4.2500
4.2500
4.2500
4.2131
174
Nov 11, 2025
4.1520
4.1520
4.1520
4.1520
4.1159
343
Nov 10, 2025
4.1900
4.1900
4.1900
4.1900
4.1536
-
Nov 7, 2025
4.1900
4.1900
4.1900
4.1900
4.1536
-
Nov 6, 2025
0.0284
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 6, 2025
4.1900
4.1900
4.1900
4.1900
4.1536
-
Nov 5, 2025
4.1900
4.1900
4.1900
4.1900
4.1254
195
Nov 4, 2025
3.8250
3.8250
3.8250
3.8250
3.7660
-
Nov 3, 2025
4.0050
4.0050
3.8250
3.8250
3.7660
821
