Airtel Networks Zambia Plc (LUSE:ATEL)
Zambia
· Delayed Price · Currency is ZMW 137.73
+0.02 (0.01%)
At close: Dec 5, 2025
Airtel Networks Zambia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 137.71 | 137.71 | 137.71 | 137.71 | 137.71 | 0.19% | 931 |
| Dec 3, 2025 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | -0.20% | 1,218 |
| Dec 2, 2025 | 137.73 | 137.73 | 137.73 | 137.73 | 137.73 | - | 390 |
| Dec 1, 2025 | 137.73 | 137.73 | 137.73 | 137.73 | 137.73 | - | 227 |
| Nov 28, 2025 | 137.73 | 137.73 | 137.73 | 137.73 | 137.73 | - | 1,090 |
| Nov 27, 2025 | 137.73 | 137.73 | 137.73 | 137.73 | 137.73 | - | 1,344 |
| Nov 26, 2025 | 137.73 | 137.73 | 137.73 | 137.73 | 137.73 | - | 3,065 |
| Nov 25, 2025 | 137.73 | 137.73 | 137.73 | 137.73 | 137.73 | 0.03% | 1,697 |
| Nov 24, 2025 | 137.69 | 137.69 | 137.69 | 137.69 | 137.69 | - | 809 |
| Nov 21, 2025 | 137.69 | 137.69 | 137.69 | 137.69 | 137.69 | - | 10,772 |
| Nov 20, 2025 | 137.69 | 137.69 | 137.69 | 137.69 | 137.69 | - | 404 |
| Nov 19, 2025 | 137.69 | 137.69 | 137.69 | 137.69 | 137.69 | - | 120 |
| Nov 18, 2025 | 137.69 | 137.69 | 137.69 | 137.69 | 137.69 | -0.03% | 938 |
| Nov 17, 2025 | 137.73 | 137.73 | 137.73 | 137.73 | 137.73 | - | 187 |
| Nov 14, 2025 | 137.73 | 137.73 | 137.73 | 137.73 | 137.73 | 0.02% | 397 |
| Nov 13, 2025 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | - | 93 |
| Nov 12, 2025 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | - | 77 |
| Nov 11, 2025 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | -0.27% | 527 |
| Nov 10, 2025 | 138.07 | 138.07 | 138.07 | 138.07 | 138.07 | 0.24% | 522 |
| Nov 7, 2025 | 137.74 | 137.74 | 137.74 | 137.74 | 137.74 | - | 140 |
| Nov 6, 2025 | 137.74 | 137.74 | 137.74 | 137.74 | 137.74 | - | 10 |
| Nov 5, 2025 | 137.74 | 137.74 | 137.74 | 137.74 | 137.74 | -0.90% | 672 |
| Nov 4, 2025 | 138.99 | 138.99 | 138.99 | 138.99 | 138.99 | - | 138 |
| Nov 3, 2025 | 138.99 | 138.99 | 138.99 | 138.99 | 138.99 | -0.71% | 628 |
| Oct 31, 2025 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | - | 36 |
| Oct 30, 2025 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | - | 108 |
| Oct 29, 2025 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | - | 297 |
| Oct 28, 2025 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | - | 103 |
| Oct 27, 2025 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | -0.01% | 432 |
| Oct 23, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 60 |
| Oct 22, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 488 |
| Oct 21, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 84 |
| Oct 20, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 2,640 |
| Oct 17, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 389 |
| Oct 16, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 1,412 |
| Oct 15, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.02% | 6,453 |
| Oct 14, 2025 | 139.97 | 139.97 | 139.97 | 139.97 | 139.97 | -0.01% | 684 |
| Oct 13, 2025 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | - | 111 |
| Oct 10, 2025 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | - | 29 |
| Oct 9, 2025 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | - | 354 |
| Oct 8, 2025 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | - | 707 |
| 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 |