Alliance Aviation Services Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1.397 | 1.402 | 1.361 | 1.361 | 1.315 | 1,466,483 |
| 2025-11-10 | 1.392 | 1.402 | 1.371 | 1.387 | 1.340 | 2,606,122 |
| 2025-11-07 | 1.915 | 1.966 | 1.501 | 1.501 | 1.450 | 4,907,103 |
| 2025-11-06 | 2.618 | 2.618 | 2.618 | 2.618 | 2.530 | 0 |
| 2025-11-05 | 2.618 | 2.618 | 2.618 | 2.618 | 2.530 | 0 |
| 2025-11-04 | 2.618 | 2.618 | 2.618 | 2.618 | 2.530 | 0 |
| 2025-11-03 | 2.618 | 2.618 | 2.618 | 2.618 | 2.530 | 0 |
| 2025-10-31 | 2.598 | 2.649 | 2.598 | 2.618 | 2.530 | 64,527 |
| 2025-10-30 | 2.618 | 2.639 | 2.556 | 2.566 | 2.480 | 74,782 |
| 2025-10-29 | 2.608 | 2.649 | 2.582 | 2.618 | 2.530 | 251,137 |
| 2025-10-28 | 2.639 | 2.639 | 2.535 | 2.556 | 2.470 | 285,146 |
| 2025-10-27 | 2.587 | 2.649 | 2.587 | 2.608 | 2.520 | 299,558 |
| 2025-10-24 | 2.556 | 2.598 | 2.556 | 2.577 | 2.490 | 261,790 |
| 2025-10-23 | 2.546 | 2.639 | 2.504 | 2.577 | 2.490 | 239,649 |
| 2025-10-22 | 2.515 | 2.556 | 2.494 | 2.535 | 2.450 | 283,756 |
| 2025-10-21 | 2.515 | 2.556 | 2.473 | 2.515 | 2.430 | 199,417 |
← NewerPage 5 of 5 · 256 trading days
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.