Airtel Networks Zambia Plc (LUSE:ATEL)
Zambia
· Delayed Price · Currency is ZMW 139.30
-0.01 (-0.01%)
At close: Mar 5, 2026
Airtel Networks Zambia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | -0.01% | 2,445 |
| Mar 4, 2026 | 139.31 | 139.31 | 139.31 | 139.31 | 139.31 | 0.01% | 10,515 |
| Mar 3, 2026 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | -0.01% | 1,622 |
| Mar 2, 2026 | 139.31 | 139.31 | 139.31 | 139.31 | 139.31 | - | 251 |
| Feb 27, 2026 | 139.31 | 139.31 | 139.31 | 139.31 | 139.31 | - | 517 |
| Feb 26, 2026 | 139.31 | 139.31 | 139.31 | 139.31 | 139.31 | - | 10,353 |
| Feb 25, 2026 | 139.31 | 139.31 | 139.31 | 139.31 | 139.31 | - | 1,536 |
| Feb 24, 2026 | 139.31 | 139.31 | 139.31 | 139.31 | 139.31 | - | 30,476 |
| Feb 23, 2026 | 139.31 | 139.31 | 139.31 | 139.31 | 139.31 | - | 2,383 |
| Feb 20, 2026 | 139.31 | 139.31 | 139.31 | 139.31 | 139.31 | - | 5,198 |
| Feb 19, 2026 | 139.31 | 139.31 | 139.31 | 139.31 | 139.31 | 0.01% | 367 |
| Feb 18, 2026 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | -0.01% | 1,546 |
| Feb 17, 2026 | 139.31 | 139.31 | 139.31 | 139.31 | 139.31 | 0.01% | 240 |
| Feb 16, 2026 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | - | 2,397 |
| Feb 13, 2026 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | -0.01% | 1,030 |
| Feb 12, 2026 | 139.31 | 139.31 | 139.31 | 139.31 | 139.31 | -0.01% | 725 |
| Feb 11, 2026 | 139.32 | 139.32 | 139.32 | 139.32 | 139.32 | 0.01% | 25,712 |
| Feb 10, 2026 | 139.31 | 139.31 | 139.31 | 139.31 | 139.31 | - | 364 |
| Feb 9, 2026 | 139.31 | 139.31 | 139.31 | 139.31 | 139.31 | -0.36% | 2,014 |
| Feb 6, 2026 | 139.82 | 139.82 | 139.82 | 139.82 | 139.82 | - | 2,678 |
| Feb 5, 2026 | 139.82 | 139.82 | 139.82 | 139.82 | 139.82 | 0.22% | 1,689 |
| Feb 4, 2026 | 139.52 | 139.52 | 139.52 | 139.52 | 139.52 | - | 314 |
| Feb 3, 2026 | 139.52 | 139.52 | 139.52 | 139.52 | 139.52 | 0.19% | 839 |
| Feb 2, 2026 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | - | 7,263 |
| Jan 30, 2026 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | - | 1,177 |
| Jan 29, 2026 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | - | 9,370 |
| Jan 28, 2026 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | -0.36% | 31,625 |
| Jan 27, 2026 | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | 0.36% | 453 |
| Jan 26, 2026 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | -0.39% | 1,419 |
| Jan 23, 2026 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | - | 621 |
| Jan 22, 2026 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | -0.01% | 2,258 |
| Jan 21, 2026 | 139.82 | 139.82 | 139.82 | 139.82 | 139.82 | - | 696 |
| Jan 20, 2026 | 139.82 | 139.82 | 139.82 | 139.82 | 139.82 | - | 1,273 |
| Jan 19, 2026 | 139.82 | 139.82 | 139.82 | 139.82 | 139.82 | - | 749 |
| Jan 16, 2026 | 139.82 | 139.82 | 139.82 | 139.82 | 139.82 | - | 14,463 |
| Jan 15, 2026 | 139.82 | 139.82 | 139.82 | 139.82 | 139.82 | -0.12% | 1,994 |
| Jan 14, 2026 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | -0.01% | 6,304 |
| Jan 13, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 604 |
| Jan 12, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 927 |
| Jan 9, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 964 |
| Jan 8, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 3,289 |
| Jan 7, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 15,097 |
| Jan 6, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1.65% | 1,619 |
| Jan 5, 2026 | 137.73 | 137.73 | 137.73 | 137.73 | 137.73 | - | 2,492 |
| Jan 2, 2026 | 137.73 | 137.73 | 137.73 | 137.73 | 137.73 | - | 685 |
| Dec 31, 2025 | 137.73 | 137.73 | 137.73 | 137.73 | 137.73 | 0.03% | 818 |
| Dec 30, 2025 | 137.69 | 137.69 | 137.69 | 137.69 | 137.69 | - | 143 |
| Dec 29, 2025 | 137.69 | 137.69 | 137.69 | 137.69 | 137.69 | - | 25,015 |
| Dec 26, 2025 | 137.69 | 137.69 | 137.69 | 137.69 | 137.69 | - | 2,898 |
| Dec 24, 2025 | 137.69 | 137.69 | 137.69 | 137.69 | 137.69 | - | 2,056 |
| Dec 23, 2025 | 137.69 | 137.69 | 137.69 | 137.69 | 137.69 | - | 10,470 |
| Dec 22, 2025 | 137.69 | 137.69 | 137.69 | 137.69 | 137.69 | - | 477 |
| Dec 19, 2025 | 137.69 | 137.69 | 137.69 | 137.69 | 137.69 | -0.01% | 483 |
| Dec 18, 2025 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | - | 221 |
| Dec 17, 2025 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | -0.02% | 1,971 |
| Dec 16, 2025 | 133.61 | 133.61 | 133.61 | 137.73 | 133.61 | - | 1,057 |
| Dec 15, 2025 | 133.61 | 133.61 | 133.61 | 137.73 | 133.61 | - | 1,389 |
| Dec 12, 2025 | 133.61 | 133.61 | 133.61 | 137.73 | 133.61 | - | 1,149 |
| Dec 11, 2025 | 133.61 | 133.61 | 133.61 | 137.73 | 133.61 | 0.01% | 11,205 |
| Dec 10, 2025 | 133.60 | 133.60 | 133.60 | 137.72 | 133.60 | -0.01% | 1,172 |
| Dec 9, 2025 | 133.61 | 133.61 | 133.61 | 137.73 | 133.61 | - | 1,194 |
| Dec 8, 2025 | 133.61 | 133.61 | 133.61 | 137.73 | 133.61 | - | 3,370 |
| Dec 5, 2025 | 133.61 | 133.61 | 133.61 | 137.73 | 133.61 | 0.01% | 1,182 |
| Dec 4, 2025 | 133.59 | 133.59 | 133.59 | 137.71 | 133.59 | 0.19% | 931 |
| Dec 3, 2025 | 133.34 | 133.34 | 133.34 | 137.45 | 133.34 | -0.20% | 1,218 |
| Dec 2, 2025 | 133.61 | 133.61 | 133.61 | 137.73 | 133.61 | - | 390 |
| Dec 1, 2025 | 133.61 | 133.61 | 133.61 | 137.73 | 133.61 | - | 227 |
| Nov 28, 2025 | 133.61 | 133.61 | 133.61 | 137.73 | 133.61 | - | 1,090 |
| Nov 27, 2025 | 133.61 | 133.61 | 133.61 | 137.73 | 133.61 | - | 1,344 |
| Nov 26, 2025 | 133.61 | 133.61 | 133.61 | 137.73 | 133.61 | - | 3,065 |
| Nov 25, 2025 | 133.61 | 133.61 | 133.61 | 137.73 | 133.61 | 0.03% | 1,697 |
| Nov 24, 2025 | 133.57 | 133.57 | 133.57 | 137.69 | 133.57 | - | 809 |
| Nov 21, 2025 | 133.57 | 133.57 | 133.57 | 137.69 | 133.57 | - | 10,772 |
| Nov 20, 2025 | 133.57 | 133.57 | 133.57 | 137.69 | 133.57 | - | 404 |
| Nov 19, 2025 | 133.57 | 133.57 | 133.57 | 137.69 | 133.57 | - | 120 |
| Nov 18, 2025 | 133.57 | 133.57 | 133.57 | 137.69 | 133.57 | -0.03% | 938 |
| Nov 17, 2025 | 133.61 | 133.61 | 133.61 | 137.73 | 133.61 | - | 187 |
| Nov 14, 2025 | 133.61 | 133.61 | 133.61 | 137.73 | 133.61 | 0.02% | 397 |
| Nov 13, 2025 | 133.58 | 133.58 | 133.58 | 137.70 | 133.58 | - | 93 |
| Nov 12, 2025 | 133.58 | 133.58 | 133.58 | 137.70 | 133.58 | - | 77 |
| Nov 11, 2025 | 133.58 | 133.58 | 133.58 | 137.70 | 133.58 | -0.27% | 527 |
| Nov 10, 2025 | 133.94 | 133.94 | 133.94 | 138.07 | 133.94 | 0.24% | 522 |
| Nov 7, 2025 | 133.62 | 133.62 | 133.62 | 137.74 | 133.62 | - | 140 |
| Nov 6, 2025 | 133.62 | 133.62 | 133.62 | 137.74 | 133.62 | - | 10 |
| Nov 5, 2025 | 133.62 | 133.62 | 133.62 | 137.74 | 133.62 | -0.90% | 672 |
| Nov 4, 2025 | 134.83 | 134.83 | 134.83 | 138.99 | 134.83 | - | 138 |
| Nov 3, 2025 | 134.83 | 134.83 | 134.83 | 138.99 | 134.83 | -0.71% | 628 |
| Oct 31, 2025 | 135.80 | 135.80 | 135.80 | 139.99 | 135.80 | - | 36 |
| Oct 30, 2025 | 135.80 | 135.80 | 135.80 | 139.99 | 135.80 | - | 108 |
| Oct 29, 2025 | 135.80 | 135.80 | 135.80 | 139.99 | 135.80 | - | 297 |
| Oct 28, 2025 | 135.80 | 135.80 | 135.80 | 139.99 | 135.80 | - | 103 |
| Oct 27, 2025 | 135.80 | 135.80 | 135.80 | 139.99 | 135.80 | -0.01% | 432 |
| Oct 23, 2025 | 135.81 | 135.81 | 135.81 | 140.00 | 135.81 | - | 60 |
| Oct 22, 2025 | 135.81 | 135.81 | 135.81 | 140.00 | 135.81 | - | 488 |
| Oct 21, 2025 | 135.81 | 135.81 | 135.81 | 140.00 | 135.81 | - | 84 |
| Oct 20, 2025 | 135.81 | 135.81 | 135.81 | 140.00 | 135.81 | - | 2,640 |
| Oct 17, 2025 | 135.81 | 135.81 | 135.81 | 140.00 | 135.81 | - | 389 |
| Oct 16, 2025 | 135.81 | 135.81 | 135.81 | 140.00 | 135.81 | - | 1,412 |
| Oct 15, 2025 | 135.81 | 135.81 | 135.81 | 140.00 | 135.81 | 0.02% | 6,453 |
| Oct 14, 2025 | 135.78 | 135.78 | 135.78 | 139.97 | 135.78 | -0.01% | 684 |