Alliance Aviation Services Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.580	0.580	0.564	0.574	0.555	2,213,451
2026-07-28	0.543	0.600	0.543	0.595	0.575	350,578
2026-07-27	0.533	0.549	0.533	0.543	0.525	46,401
2026-07-24	0.549	0.549	0.533	0.538	0.520	131,302
2026-07-23	0.549	0.549	0.538	0.543	0.525	92,861
2026-07-22	0.549	0.554	0.538	0.538	0.520	383,429
2026-07-21	0.549	0.559	0.549	0.554	0.535	400,570
2026-07-20	0.554	0.554	0.543	0.554	0.535	161,520
2026-07-17	0.559	0.564	0.543	0.559	0.540	237,951
2026-07-16	0.559	0.559	0.554	0.554	0.535	123,318
2026-07-15	0.554	0.564	0.554	0.559	0.540	322,493
2026-07-14	0.559	0.559	0.554	0.554	0.535	19,861
2026-07-13	0.569	0.569	0.543	0.549	0.530	447,342
2026-07-10	0.559	0.564	0.554	0.554	0.535	229,592
2026-07-09	0.559	0.564	0.559	0.564	0.545	98,436
2026-07-08	0.569	0.569	0.554	0.569	0.550	206,502
2026-07-07	0.585	0.590	0.574	0.574	0.555	227,427
2026-07-06	0.600	0.600	0.580	0.585	0.565	192,672
2026-07-03	0.585	0.605	0.580	0.605	0.585	111,861
2026-07-02	0.580	0.590	0.574	0.582	0.563	191,817
2026-07-01	0.585	0.590	0.580	0.585	0.565	458,691
2026-06-30	0.574	0.621	0.574	0.590	0.570	992,847
2026-06-29	0.600	0.600	0.569	0.585	0.565	537,721
2026-06-26	0.621	0.621	0.580	0.590	0.570	580,966
2026-06-25	0.590	0.621	0.559	0.621	0.600	874,677
2026-06-24	0.543	0.600	0.543	0.590	0.570	905,099
2026-06-23	0.523	0.543	0.520	0.543	0.525	880,005
2026-06-22	0.528	0.528	0.497	0.517	0.500	745,746
2026-06-19	0.538	0.538	0.507	0.517	0.500	1,192,767
2026-06-18	0.549	0.559	0.528	0.538	0.520	526,096
2026-06-17	0.574	0.574	0.549	0.549	0.530	212,568
2026-06-16	0.559	0.580	0.554	0.564	0.545	237,403
2026-06-15	0.517	0.605	0.517	0.559	0.540	951,993
2026-06-12	0.533	0.533	0.517	0.517	0.500	380,236
2026-06-11	0.533	0.538	0.517	0.533	0.515	361,164
2026-06-10	0.538	0.543	0.533	0.533	0.515	373,110
2026-06-09	0.543	0.543	0.517	0.528	0.510	378,292
2026-06-05	0.543	0.564	0.533	0.543	0.525	124,959
2026-06-04	0.554	0.554	0.538	0.543	0.525	132,662
2026-06-03	0.554	0.559	0.543	0.554	0.535	153,874
2026-06-02	0.580	0.595	0.549	0.554	0.535	356,532
2026-06-01	0.585	0.590	0.569	0.574	0.555	70,476
2026-05-29	0.585	0.590	0.569	0.585	0.565	217,736
2026-05-28	0.585	0.585	0.569	0.585	0.565	130,230
2026-05-27	0.585	0.590	0.574	0.585	0.565	122,978
2026-05-26	0.580	0.592	0.580	0.580	0.560	68,347
2026-05-25	0.600	0.600	0.569	0.574	0.555	130,519
2026-05-22	0.585	0.595	0.569	0.590	0.570	87,139
2026-05-21	0.595	0.595	0.574	0.574	0.555	43,984
2026-05-20	0.611	0.611	0.580	0.580	0.560	118,881
2026-05-19	0.605	0.616	0.605	0.611	0.590	181,667
2026-05-18	0.611	0.611	0.595	0.600	0.580	255,139
2026-05-15	0.611	0.611	0.605	0.611	0.590	149,415
2026-05-14	0.600	0.611	0.600	0.611	0.590	153,493
2026-05-13	0.631	0.631	0.600	0.600	0.580	325,518
2026-05-12	0.631	0.631	0.611	0.621	0.600	98,432
2026-05-11	0.642	0.642	0.621	0.642	0.620	252,890
2026-05-08	0.626	0.642	0.621	0.642	0.620	208,999
2026-05-07	0.631	0.642	0.616	0.621	0.600	74,800
2026-05-06	0.616	0.626	0.605	0.616	0.595	173,083

← NewerPage 2 of 5 · 255 trading daysOlder →

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.