Alliance Aviation Services Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.042 | 3.105 | 2.991 | 2.991 | 2.855 | 38,503 |
| 2024-09-04 | 3.022 | 3.115 | 3.022 | 3.053 | 2.914 | 25,412 |
| 2024-09-03 | 3.084 | 3.115 | 2.980 | 3.063 | 2.924 | 49,324 |
| 2024-09-02 | 2.991 | 3.084 | 2.991 | 3.053 | 2.914 | 61,491 |
| 2024-08-30 | 3.042 | 3.042 | 2.970 | 2.991 | 2.855 | 36,310 |
| 2024-08-29 | 3.084 | 3.084 | 2.877 | 2.980 | 2.845 | 87,068 |
| 2024-08-28 | 3.053 | 3.105 | 3.042 | 3.105 | 2.964 | 23,210 |
| 2024-08-27 | 3.084 | 3.084 | 3.011 | 3.022 | 2.885 | 18,319 |
| 2024-08-26 | 3.032 | 3.094 | 3.032 | 3.042 | 2.905 | 96,887 |
| 2024-08-23 | 3.084 | 3.094 | 3.022 | 3.094 | 2.954 | 20,847 |
| 2024-08-22 | 3.084 | 3.084 | 3.001 | 3.011 | 2.875 | 40,834 |
| 2024-08-21 | 3.032 | 3.042 | 3.001 | 3.032 | 2.895 | 24,846 |
| 2024-08-20 | 3.105 | 3.105 | 3.032 | 3.032 | 2.895 | 3,051 |
| 2024-08-19 | 3.084 | 3.115 | 3.053 | 3.053 | 2.914 | 28,109 |
| 2024-08-16 | 3.094 | 3.115 | 3.074 | 3.084 | 2.944 | 74,091 |
| 2024-08-15 | 3.105 | 3.105 | 3.063 | 3.105 | 2.964 | 76,983 |
| 2024-08-14 | 3.074 | 3.105 | 3.042 | 3.063 | 2.924 | 27,625 |
| 2024-08-13 | 3.053 | 3.074 | 3.022 | 3.042 | 2.905 | 57,605 |
| 2024-08-12 | 3.208 | 3.208 | 3.053 | 3.094 | 2.954 | 148,748 |
| 2024-08-09 | 3.172 | 3.208 | 3.115 | 3.208 | 3.063 | 143,481 |
| 2024-08-08 | 3.151 | 3.198 | 3.115 | 3.115 | 2.974 | 48,459 |
| 2024-08-07 | 3.156 | 3.198 | 3.105 | 3.105 | 2.964 | 16,596 |
| 2024-08-06 | 3.156 | 3.177 | 3.094 | 3.156 | 3.013 | 77,199 |
| 2024-08-05 | 3.167 | 3.218 | 3.105 | 3.177 | 3.033 | 44,143 |
| 2024-08-02 | 3.281 | 3.281 | 3.136 | 3.281 | 3.132 | 131,338 |
| 2024-08-01 | 3.260 | 3.281 | 3.208 | 3.229 | 3.082 | 19,654 |
| 2024-07-31 | 3.125 | 3.281 | 3.125 | 3.281 | 3.132 | 59,722 |
| 2024-07-30 | 3.167 | 3.167 | 3.125 | 3.125 | 2.984 | 27,625 |
| 2024-07-29 | 3.136 | 3.177 | 3.125 | 3.172 | 3.028 | 187,475 |
| 2024-07-26 | 3.187 | 3.198 | 3.125 | 3.177 | 3.033 | 41,740 |
| 2024-07-25 | 3.167 | 3.198 | 3.125 | 3.136 | 2.993 | 44,705 |
| 2024-07-24 | 3.156 | 3.218 | 3.156 | 3.208 | 3.063 | 1,252,264 |
| 2024-07-23 | 3.125 | 3.198 | 3.115 | 3.115 | 2.974 | 25,667 |
| 2024-07-22 | 3.146 | 3.198 | 3.105 | 3.198 | 3.053 | 89,048 |
| 2024-07-19 | 3.177 | 3.234 | 3.146 | 3.146 | 3.003 | 48,243 |
| 2024-07-18 | 3.198 | 3.270 | 3.187 | 3.198 | 3.053 | 11,029 |
| 2024-07-17 | 3.260 | 3.281 | 3.146 | 3.146 | 3.003 | 1,382,384 |
| 2024-07-16 | 3.249 | 3.281 | 3.213 | 3.260 | 3.112 | 102,444 |
| 2024-07-15 | 3.218 | 3.260 | 3.146 | 3.249 | 3.102 | 52,600 |
| 2024-07-12 | 3.177 | 3.281 | 3.167 | 3.249 | 3.102 | 288,388 |
| 2024-07-11 | 3.136 | 3.187 | 3.136 | 3.187 | 3.043 | 15,282 |
| 2024-07-10 | 3.125 | 3.177 | 3.125 | 3.136 | 2.993 | 34,759 |
| 2024-07-09 | 3.156 | 3.187 | 3.125 | 3.187 | 3.043 | 7,702 |
| 2024-07-08 | 3.198 | 3.198 | 3.156 | 3.156 | 3.013 | 18,317 |
| 2024-07-05 | 3.208 | 3.208 | 3.156 | 3.156 | 3.013 | 31,958 |
| 2024-07-04 | 3.187 | 3.208 | 3.156 | 3.177 | 3.033 | 13,424 |
| 2024-07-03 | 3.136 | 3.177 | 3.115 | 3.146 | 3.003 | 57,355 |
| 2024-07-02 | 3.208 | 3.208 | 3.094 | 3.105 | 2.964 | 57,543 |
| 2024-07-01 | 3.208 | 3.208 | 3.161 | 3.208 | 3.063 | 66,303 |
| 2024-06-28 | 3.208 | 3.229 | 3.146 | 3.208 | 3.063 | 123,161 |
| 2024-06-27 | 3.208 | 3.208 | 3.177 | 3.208 | 3.063 | 206,562 |
| 2024-06-26 | 3.208 | 3.229 | 3.177 | 3.208 | 3.063 | 67,879 |
| 2024-06-25 | 3.208 | 3.218 | 3.156 | 3.218 | 3.072 | 237,515 |
| 2024-06-24 | 3.193 | 3.229 | 3.136 | 3.156 | 3.013 | 20,617 |
| 2024-06-21 | 3.281 | 3.281 | 3.125 | 3.156 | 3.013 | 44,265 |
| 2024-06-20 | 3.125 | 3.281 | 3.105 | 3.281 | 3.132 | 62,942 |
| 2024-06-19 | 3.084 | 3.125 | 3.084 | 3.105 | 2.964 | 88,612 |
| 2024-06-18 | 3.084 | 3.146 | 3.074 | 3.094 | 2.954 | 73,223 |
| 2024-06-17 | 3.208 | 3.208 | 3.063 | 3.063 | 2.924 | 11,926 |
| 2024-06-14 | 3.156 | 3.167 | 3.053 | 3.146 | 3.003 | 69,070 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-02 | 0.0300 AUD |
| 2020-03-16 | 0.0755 AUD |
| 2019-09-16 | 0.0880 AUD |
| 2019-03-18 | 0.0680 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.