Airtel Networks Zambia Plc (LUSE:ATEL)
Zambia
· Delayed Price · Currency is ZMW 137.71
+0.26 (0.19%)
At close: Dec 4, 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 |
| Sep 24, 2025 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | -0.35% | 527 |
| Sep 23, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0.62% | 1,192 |
| Sep 22, 2025 | 140.13 | 140.13 | 140.13 | 140.13 | 140.13 | 0.13% | 1,428 |
| Sep 19, 2025 | 139.95 | 139.95 | 139.95 | 139.95 | 139.95 | -0.56% | 480 |
| Sep 18, 2025 | 140.74 | 140.74 | 140.74 | 140.74 | 140.74 | - | 209 |
| Sep 17, 2025 | 140.74 | 140.74 | 140.74 | 140.74 | 140.74 | -2.26% | 3,845 |
| Sep 16, 2025 | 140.49 | 140.49 | 140.49 | 144.00 | 140.49 | - | 348 |
| Sep 15, 2025 | 140.49 | 140.49 | 140.49 | 144.00 | 140.49 | - | 291 |
| Sep 12, 2025 | 140.49 | 140.49 | 140.49 | 144.00 | 140.49 | - | 393 |
| Sep 11, 2025 | 140.49 | 140.49 | 140.49 | 144.00 | 140.49 | 0.70% | 242 |
| Sep 10, 2025 | 139.51 | 139.51 | 139.51 | 143.00 | 139.51 | - | 525 |
| Sep 9, 2025 | 139.51 | 139.51 | 139.51 | 143.00 | 139.51 | - | 757 |
| Sep 8, 2025 | 139.51 | 139.51 | 139.51 | 143.00 | 139.51 | - | 1,147 |
| Sep 5, 2025 | 139.51 | 139.51 | 139.51 | 143.00 | 139.51 | - | 444 |
| Sep 4, 2025 | 139.51 | 139.51 | 139.51 | 143.00 | 139.51 | - | 1,086 |
| Sep 3, 2025 | 139.51 | 139.51 | 139.51 | 143.00 | 139.51 | 5.93% | 1,297 |
| Sep 2, 2025 | 131.71 | 131.71 | 131.71 | 135.00 | 131.71 | -3.57% | 1,921 |
| Sep 1, 2025 | 136.59 | 136.59 | 136.59 | 140.00 | 136.59 | -0.46% | 3,550 |
| Aug 29, 2025 | 137.22 | 137.22 | 137.22 | 140.65 | 137.22 | 0.46% | 3,088 |
| Aug 28, 2025 | 136.59 | 136.59 | 136.59 | 140.00 | 136.59 | 7.52% | 370 |
| Aug 27, 2025 | 127.04 | 127.04 | 127.04 | 130.21 | 127.04 | 4.17% | 7,343 |
| Aug 26, 2025 | 121.95 | 121.95 | 121.95 | 125.00 | 121.95 | - | 619 |
| Aug 25, 2025 | 121.95 | 121.95 | 121.95 | 125.00 | 121.95 | - | 789 |
| Aug 22, 2025 | 121.95 | 121.95 | 121.95 | 125.00 | 121.95 | - | 2,936 |
| Aug 21, 2025 | 121.95 | 121.95 | 121.95 | 125.00 | 121.95 | - | 2,040 |
| Aug 20, 2025 | 121.95 | 121.95 | 121.95 | 125.00 | 121.95 | - | 5,257 |
| Aug 19, 2025 | 121.95 | 121.95 | 121.95 | 125.00 | 121.95 | 13.60% | 399 |
| Aug 18, 2025 | 107.36 | 107.36 | 107.36 | 110.04 | 107.36 | 0.04% | 1,559 |
| Aug 15, 2025 | 107.32 | 107.32 | 107.32 | 110.00 | 107.32 | - | 62 |
| Aug 14, 2025 | 107.32 | 107.32 | 107.32 | 110.00 | 107.32 | - | 4 |
| Aug 12, 2025 | 107.32 | 107.32 | 107.32 | 110.00 | 107.32 | 10.00% | 102 |
| Aug 11, 2025 | 97.56 | 97.56 | 97.56 | 100.00 | 97.56 | - | 60 |
| Aug 8, 2025 | 97.56 | 97.56 | 97.56 | 100.00 | 97.56 | - | 160 |
| Aug 7, 2025 | 97.56 | 97.56 | 97.56 | 100.00 | 97.56 | - | 1 |
| Aug 6, 2025 | 97.56 | 97.56 | 97.56 | 100.00 | 97.56 | - | 56 |
| Aug 5, 2025 | 97.56 | 97.56 | 97.56 | 100.00 | 97.56 | 2.03% | 2,020 |
| Aug 1, 2025 | 95.62 | 95.62 | 95.62 | 98.01 | 95.62 | 1.56% | 3,032 |
| Jul 31, 2025 | 94.15 | 94.15 | 94.15 | 96.50 | 94.15 | - | 20 |
| Jul 30, 2025 | 94.15 | 94.15 | 94.15 | 96.50 | 94.15 | - | 8 |
| Jul 29, 2025 | 94.15 | 94.15 | 94.15 | 96.50 | 94.15 | - | 46 |
| Jul 28, 2025 | 94.15 | 94.15 | 94.15 | 96.50 | 94.15 | - | 324 |
| Jul 25, 2025 | 94.15 | 94.15 | 94.15 | 96.50 | 94.15 | - | 47 |
| Jul 24, 2025 | 94.15 | 94.15 | 94.15 | 96.50 | 94.15 | - | 2 |
| Jul 23, 2025 | 94.15 | 94.15 | 94.15 | 96.50 | 94.15 | - | 53 |
| Jul 22, 2025 | 94.15 | 94.15 | 94.15 | 96.50 | 94.15 | - | 286 |
| Jul 21, 2025 | 94.15 | 94.15 | 94.15 | 96.50 | 94.15 | - | 1,550 |
| Jul 18, 2025 | 94.15 | 94.15 | 94.15 | 96.50 | 94.15 | - | 430 |
| Jul 17, 2025 | 94.15 | 94.15 | 94.15 | 96.50 | 94.15 | - | 1,244 |
| Jul 16, 2025 | 94.15 | 94.15 | 94.15 | 96.50 | 94.15 | - | 116 |
| Jul 15, 2025 | 94.15 | 94.15 | 94.15 | 96.50 | 94.15 | -1.53% | 1,576 |