Alliance Aviation Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-20	2.515	2.520	2.442	2.515	2.430	342,727
2025-10-17	2.587	2.598	2.494	2.515	2.430	623,191
2025-10-16	2.494	2.587	2.463	2.556	2.470	847,986
2025-10-15	2.432	2.535	2.411	2.484	2.400	540,528
2025-10-14	2.204	2.349	2.121	2.349	2.270	2,837,794
2025-10-13	2.132	2.132	2.049	2.059	1.990	189,350
2025-10-10	2.173	2.173	2.111	2.111	2.040	123,892
2025-10-09	2.173	2.184	2.121	2.142	2.070	100,022
2025-10-08	2.194	2.225	2.111	2.163	2.090	515,460
2025-10-07	2.235	2.235	2.163	2.163	2.090	99,041
2025-10-06	2.199	2.282	2.173	2.235	2.160	90,533
2025-10-03	2.256	2.266	2.163	2.163	2.090	171,887
2025-10-02	2.287	2.313	2.194	2.194	2.120	797,645
2025-10-01	2.277	2.328	2.225	2.328	2.250	300,324
2025-09-30	2.287	2.308	2.225	2.308	2.230	75,556
2025-09-29	2.318	2.349	2.277	2.287	2.210	18,667
2025-09-26	2.328	2.359	2.308	2.359	2.280	54,197
2025-09-25	2.328	2.339	2.297	2.328	2.250	46,535
2025-09-24	2.287	2.328	2.277	2.328	2.250	26,172
2025-09-23	2.308	2.339	2.277	2.277	2.200	61,994
2025-09-22	2.328	2.349	2.266	2.308	2.230	162,354
2025-09-19	2.277	2.359	2.277	2.328	2.250	94,538
2025-09-18	2.344	2.359	2.256	2.277	2.200	122,322
2025-09-17	2.328	2.339	2.287	2.328	2.250	111,326
2025-09-16	2.380	2.380	2.287	2.328	2.250	67,468
2025-09-15	2.411	2.432	2.359	2.359	2.280	71,365
2025-09-12	2.432	2.463	2.411	2.432	2.350	34,260
2025-09-11	2.422	2.473	2.422	2.442	2.360	27,928
2025-09-10	2.432	2.463	2.401	2.422	2.340	70,994
2025-09-09	2.411	2.463	2.411	2.432	2.350	32,476
2025-09-08	2.422	2.463	2.411	2.463	2.380	18,973
2025-09-05	2.463	2.473	2.411	2.422	2.340	5,185
2025-09-04	2.432	2.473	2.411	2.442	2.360	22,369
2025-09-03	2.432	2.453	2.401	2.453	2.370	403,455
2025-09-02	2.546	2.577	2.432	2.473	2.390	25,029
2025-09-01	2.391	2.484	2.391	2.484	2.371	47,593
2025-08-29	2.463	2.484	2.359	2.391	2.282	158,803
2025-08-28	2.484	2.515	2.463	2.463	2.351	94,081
2025-08-27	2.484	2.504	2.453	2.463	2.351	47,922
2025-08-26	2.546	2.546	2.463	2.484	2.371	59,176
2025-08-25	2.691	2.691	2.525	2.525	2.411	81,614
2025-08-22	2.691	2.691	2.577	2.691	2.569	123,276
2025-08-21	2.763	2.763	2.618	2.701	2.579	68,065
2025-08-20	2.753	2.753	2.670	2.670	2.549	21,894
2025-08-19	2.742	2.763	2.711	2.742	2.618	36,195

← NewerPage 5 of 22 · 1,265 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.