Alliance Aviation Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	2.722	2.742	2.717	2.742	2.618	15,988
2025-08-15	2.727	2.732	2.691	2.732	2.608	15,511
2025-08-14	2.711	2.753	2.691	2.701	2.579	8,289
2025-08-13	2.660	2.732	2.660	2.711	2.588	15,883
2025-08-12	2.711	2.742	2.660	2.660	2.539	48,455
2025-08-11	2.773	2.784	2.732	2.773	2.648	9,989
2025-08-08	2.711	2.784	2.680	2.742	2.618	44,546
2025-08-07	2.722	2.722	2.665	2.722	2.598	7,137
2025-08-06	2.660	2.711	2.660	2.701	2.579	16,081
2025-08-05	2.670	2.732	2.660	2.732	2.608	20,432
2025-08-04	2.670	2.670	2.639	2.639	2.519	4,675
2025-08-01	2.670	2.680	2.587	2.680	2.559	21,734
2025-07-31	2.680	2.711	2.660	2.670	2.549	13,402
2025-07-30	2.763	2.763	2.680	2.680	2.559	90,865
2025-07-29	2.722	2.763	2.691	2.763	2.638	27,359
2025-07-28	2.753	2.753	2.649	2.670	2.549	31,947
2025-07-25	2.711	2.763	2.691	2.753	2.628	12,452
2025-07-24	2.753	2.773	2.711	2.711	2.588	4,785
2025-07-23	2.784	2.794	2.753	2.753	2.628	2,500
2025-07-22	2.784	2.804	2.763	2.763	2.638	23,391
2025-07-21	2.804	2.804	2.742	2.742	2.618	41,116
2025-07-18	2.742	2.794	2.732	2.742	2.618	102,974
2025-07-17	2.794	2.794	2.732	2.732	2.608	96,107
2025-07-16	2.742	2.784	2.711	2.732	2.608	32,821
2025-07-15	2.794	2.804	2.732	2.742	2.618	57,795
2025-07-14	2.773	2.804	2.773	2.784	2.658	35,684
2025-07-11	2.742	2.763	2.732	2.763	2.638	153,680
2025-07-10	2.732	2.732	2.701	2.732	2.608	10,944
2025-07-09	2.758	2.773	2.680	2.680	2.559	5,925
2025-07-08	2.784	2.784	2.732	2.732	2.608	20,375
2025-07-07	2.804	2.825	2.753	2.804	2.677	126,378
2025-07-04	2.691	2.804	2.691	2.773	2.648	65,424
2025-07-03	2.691	2.784	2.691	2.742	2.618	204,205
2025-07-02	2.691	2.701	2.639	2.691	2.569	275,724
2025-07-01	2.722	2.722	2.670	2.711	2.588	18,706
2025-06-30	2.691	2.742	2.665	2.722	2.598	92,232
2025-06-27	2.380	2.691	2.380	2.680	2.559	534,874
2025-06-26	2.473	2.473	2.266	2.328	2.223	113,344
2025-06-25	2.453	2.473	2.422	2.463	2.351	26,286
2025-06-24	2.339	2.504	2.339	2.380	2.272	130,652
2025-06-23	2.256	2.287	2.194	2.235	2.134	65,654
2025-06-20	2.297	2.359	2.246	2.246	2.144	82,728
2025-06-19	2.442	2.468	2.297	2.297	2.193	114,782
2025-06-18	2.484	2.515	2.442	2.442	2.332	44,844
2025-06-17	2.535	2.546	2.473	2.473	2.361	295,754
2025-06-16	2.587	2.603	2.515	2.525	2.411	25,577
2025-06-13	2.577	2.629	2.556	2.629	2.509	20,221
2025-06-12	2.577	2.629	2.535	2.629	2.509	24,131
2025-06-11	2.639	2.639	2.556	2.577	2.460	38,891
2025-06-10	2.691	2.691	2.598	2.618	2.499	84,920
2025-06-06	2.680	2.691	2.639	2.639	2.519	11,617
2025-06-05	2.680	2.691	2.629	2.639	2.519	29,981
2025-06-04	2.691	2.691	2.639	2.680	2.559	43,644
2025-06-03	2.680	2.701	2.649	2.691	2.569	118,919
2025-06-02	2.670	2.680	2.629	2.670	2.549	105,714
2025-05-30	2.587	2.670	2.587	2.639	2.519	89,730
2025-05-29	2.587	2.608	2.556	2.587	2.470	223,810
2025-05-28	2.535	2.629	2.535	2.598	2.480	64,424
2025-05-27	2.489	2.566	2.473	2.535	2.420	66,674
2025-05-26	2.535	2.535	2.453	2.453	2.341	46,893

← NewerPage 6 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.