Alliance Aviation Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.631	0.642	0.616	0.616	0.595	43,337
2026-05-04	0.626	0.631	0.616	0.626	0.605	146,051
2026-05-01	0.642	0.642	0.616	0.626	0.605	50,048
2026-04-30	0.626	0.631	0.605	0.616	0.595	140,735
2026-04-29	0.636	0.642	0.616	0.621	0.600	108,665
2026-04-28	0.652	0.652	0.621	0.636	0.615	139,611
2026-04-27	0.642	0.652	0.621	0.652	0.630	43,138
2026-04-24	0.621	0.636	0.600	0.636	0.615	116,385
2026-04-23	0.621	0.636	0.611	0.616	0.595	146,044
2026-04-22	0.647	0.647	0.626	0.631	0.610	246,610
2026-04-21	0.636	0.647	0.626	0.647	0.625	147,803
2026-04-20	0.668	0.673	0.631	0.631	0.610	92,955
2026-04-17	0.678	0.678	0.636	0.652	0.630	243,685
2026-04-16	0.642	0.693	0.642	0.683	0.660	106,678
2026-04-15	0.636	0.662	0.636	0.647	0.625	98,044
2026-04-14	0.647	0.652	0.611	0.631	0.610	185,934
2026-04-13	0.652	0.652	0.611	0.636	0.615	187,675
2026-04-10	0.600	0.693	0.600	0.673	0.650	434,567
2026-04-09	0.662	0.662	0.590	0.595	0.575	333,255
2026-04-08	0.611	0.657	0.611	0.642	0.620	300,869
2026-04-07	0.580	0.600	0.569	0.580	0.560	225,774
2026-04-02	0.590	0.595	0.559	0.569	0.550	177,576
2026-04-01	0.616	0.631	0.580	0.585	0.565	697,096
2026-03-31	0.631	0.636	0.590	0.595	0.575	172,940
2026-03-30	0.662	0.662	0.616	0.616	0.595	188,604
2026-03-27	0.657	0.673	0.652	0.657	0.635	53,582
2026-03-26	0.688	0.693	0.652	0.673	0.650	283,100
2026-03-25	0.554	0.699	0.554	0.699	0.675	955,252
2026-03-24	0.559	0.574	0.533	0.549	0.530	489,886
2026-03-23	0.574	0.574	0.554	0.564	0.545	314,514
2026-03-20	0.580	0.590	0.569	0.580	0.560	363,908
2026-03-19	0.616	0.616	0.585	0.590	0.570	605,250
2026-03-18	0.621	0.631	0.616	0.616	0.595	775,140
2026-03-17	0.631	0.631	0.611	0.616	0.595	527,091
2026-03-16	0.616	0.652	0.600	0.621	0.600	1,312,016
2026-03-13	0.636	0.636	0.611	0.611	0.590	499,108
2026-03-12	0.673	0.673	0.631	0.631	0.610	555,759
2026-03-11	0.693	0.704	0.673	0.673	0.650	362,043
2026-03-10	0.662	0.693	0.662	0.673	0.650	421,043
2026-03-09	0.688	0.693	0.652	0.662	0.640	491,675
2026-03-06	0.683	0.693	0.668	0.688	0.665	672,138
2026-03-05	0.647	0.688	0.647	0.688	0.665	309,299
2026-03-04	0.652	0.668	0.642	0.647	0.625	492,999
2026-03-03	0.683	0.683	0.642	0.657	0.635	228,419
2026-03-02	0.699	0.709	0.652	0.678	0.655	368,754
2026-02-27	0.735	0.735	0.699	0.699	0.675	231,639
2026-02-26	0.724	0.750	0.719	0.735	0.710	526,470
2026-02-25	0.724	0.745	0.704	0.724	0.700	673,541
2026-02-24	0.745	0.745	0.704	0.724	0.700	896,486
2026-02-23	0.807	0.807	0.740	0.755	0.730	667,175
2026-02-20	0.890	0.890	0.771	0.781	0.755	2,021,686
2026-02-19	0.978	1.030	0.926	0.931	0.900	920,085
2026-02-18	0.921	0.993	0.911	0.973	0.940	666,334
2026-02-17	0.931	0.937	0.890	0.906	0.875	293,324
2026-02-16	0.983	0.983	0.931	0.931	0.900	240,591
2026-02-13	1.076	1.076	0.947	0.952	0.920	949,232
2026-02-12	1.087	1.107	1.076	1.092	1.055	507,404
2026-02-11	1.107	1.107	1.076	1.087	1.050	144,507
2026-02-10	1.087	1.110	1.076	1.102	1.065	142,062
2026-02-09	1.066	1.081	1.045	1.076	1.040	324,281

← NewerPage 3 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.