Alliance Aviation Services Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1.087 | 1.087 | 1.045 | 1.066 | 1.030 | 188,916 |
| 2026-02-05 | 1.097 | 1.133 | 1.071 | 1.087 | 1.050 | 250,651 |
| 2026-02-04 | 1.138 | 1.138 | 1.097 | 1.097 | 1.060 | 159,692 |
| 2026-02-03 | 1.123 | 1.128 | 1.107 | 1.107 | 1.070 | 139,622 |
| 2026-02-02 | 1.185 | 1.185 | 1.118 | 1.149 | 1.110 | 269,621 |
| 2026-01-30 | 1.185 | 1.200 | 1.164 | 1.175 | 1.135 | 266,490 |
| 2026-01-29 | 1.180 | 1.190 | 1.180 | 1.185 | 1.145 | 60,517 |
| 2026-01-28 | 1.200 | 1.200 | 1.180 | 1.180 | 1.140 | 108,820 |
| 2026-01-27 | 1.200 | 1.206 | 1.190 | 1.190 | 1.150 | 66,311 |
| 2026-01-23 | 1.195 | 1.206 | 1.190 | 1.200 | 1.160 | 97,505 |
| 2026-01-22 | 1.211 | 1.216 | 1.180 | 1.195 | 1.155 | 288,589 |
| 2026-01-21 | 1.232 | 1.232 | 1.180 | 1.190 | 1.150 | 285,472 |
| 2026-01-20 | 1.247 | 1.247 | 1.211 | 1.232 | 1.190 | 331,570 |
| 2026-01-19 | 1.252 | 1.263 | 1.221 | 1.232 | 1.190 | 229,195 |
| 2026-01-16 | 1.252 | 1.263 | 1.242 | 1.242 | 1.200 | 77,253 |
| 2026-01-15 | 1.273 | 1.288 | 1.226 | 1.242 | 1.200 | 225,184 |
| 2026-01-14 | 1.252 | 1.304 | 1.252 | 1.263 | 1.220 | 800,407 |
| 2026-01-13 | 1.257 | 1.283 | 1.226 | 1.242 | 1.200 | 250,062 |
| 2026-01-12 | 1.252 | 1.294 | 1.252 | 1.263 | 1.220 | 94,731 |
| 2026-01-09 | 1.257 | 1.268 | 1.242 | 1.252 | 1.210 | 127,855 |
| 2026-01-08 | 1.257 | 1.283 | 1.242 | 1.242 | 1.200 | 49,801 |
| 2026-01-07 | 1.242 | 1.273 | 1.232 | 1.257 | 1.215 | 109,681 |
| 2026-01-06 | 1.273 | 1.273 | 1.237 | 1.247 | 1.205 | 220,691 |
| 2026-01-05 | 1.278 | 1.294 | 1.263 | 1.273 | 1.230 | 109,739 |
| 2026-01-02 | 1.283 | 1.314 | 1.257 | 1.283 | 1.240 | 518,206 |
| 2025-12-31 | 1.288 | 1.294 | 1.268 | 1.278 | 1.235 | 41,105 |
| 2025-12-30 | 1.288 | 1.294 | 1.257 | 1.283 | 1.240 | 84,059 |
| 2025-12-29 | 1.288 | 1.294 | 1.273 | 1.278 | 1.235 | 28,016 |
| 2025-12-24 | 1.288 | 1.288 | 1.263 | 1.288 | 1.245 | 38,104 |
| 2025-12-23 | 1.304 | 1.304 | 1.257 | 1.294 | 1.250 | 91,955 |
| 2025-12-22 | 1.335 | 1.335 | 1.283 | 1.283 | 1.240 | 80,932 |
| 2025-12-19 | 1.314 | 1.330 | 1.296 | 1.304 | 1.260 | 177,787 |
| 2025-12-18 | 1.273 | 1.317 | 1.257 | 1.288 | 1.245 | 234,982 |
| 2025-12-17 | 1.263 | 1.283 | 1.252 | 1.283 | 1.240 | 139,204 |
| 2025-12-16 | 1.268 | 1.283 | 1.252 | 1.268 | 1.225 | 75,036 |
| 2025-12-15 | 1.263 | 1.278 | 1.242 | 1.257 | 1.215 | 125,874 |
| 2025-12-12 | 1.232 | 1.270 | 1.221 | 1.252 | 1.210 | 210,809 |
| 2025-12-11 | 1.268 | 1.273 | 1.226 | 1.242 | 1.200 | 344,163 |
| 2025-12-10 | 1.232 | 1.268 | 1.232 | 1.268 | 1.225 | 115,106 |
| 2025-12-09 | 1.263 | 1.263 | 1.232 | 1.242 | 1.200 | 213,973 |
| 2025-12-08 | 1.335 | 1.335 | 1.263 | 1.268 | 1.225 | 143,263 |
| 2025-12-05 | 1.376 | 1.384 | 1.325 | 1.335 | 1.290 | 335,854 |
| 2025-12-04 | 1.449 | 1.449 | 1.353 | 1.366 | 1.320 | 345,298 |
| 2025-12-03 | 1.335 | 1.407 | 1.319 | 1.397 | 1.350 | 200,050 |
| 2025-12-02 | 1.376 | 1.382 | 1.314 | 1.335 | 1.290 | 245,914 |
| 2025-12-01 | 1.428 | 1.433 | 1.376 | 1.376 | 1.330 | 261,392 |
| 2025-11-28 | 1.402 | 1.438 | 1.366 | 1.438 | 1.390 | 317,890 |
| 2025-11-27 | 1.345 | 1.407 | 1.322 | 1.402 | 1.355 | 386,939 |
| 2025-11-26 | 1.325 | 1.356 | 1.283 | 1.330 | 1.285 | 129,966 |
| 2025-11-25 | 1.263 | 1.304 | 1.206 | 1.304 | 1.260 | 496,752 |
| 2025-11-24 | 1.314 | 1.314 | 1.211 | 1.232 | 1.190 | 261,154 |
| 2025-11-21 | 1.268 | 1.356 | 1.252 | 1.299 | 1.255 | 498,472 |
| 2025-11-20 | 1.273 | 1.304 | 1.237 | 1.294 | 1.250 | 813,280 |
| 2025-11-19 | 1.200 | 1.273 | 1.200 | 1.273 | 1.230 | 675,980 |
| 2025-11-18 | 1.257 | 1.257 | 1.154 | 1.195 | 1.155 | 1,325,940 |
| 2025-11-17 | 1.356 | 1.366 | 1.242 | 1.257 | 1.215 | 791,715 |
| 2025-11-14 | 1.356 | 1.356 | 1.314 | 1.335 | 1.290 | 769,339 |
| 2025-11-13 | 1.351 | 1.366 | 1.319 | 1.356 | 1.310 | 627,474 |
| 2025-11-12 | 1.392 | 1.423 | 1.351 | 1.351 | 1.305 | 1,386,400 |
| 2025-11-11 | 1.397 | 1.402 | 1.361 | 1.361 | 1.315 | 1,466,483 |
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.