Alliance Aviation Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	2.546	2.546	2.484	2.535	2.420	45,736
2025-05-22	2.566	2.566	2.504	2.546	2.430	46,845
2025-05-21	2.649	2.649	2.546	2.577	2.460	43,660
2025-05-20	2.649	2.649	2.618	2.649	2.529	7,038
2025-05-19	2.691	2.691	2.629	2.649	2.529	52,065
2025-05-16	2.711	2.711	2.639	2.691	2.569	12,404
2025-05-15	2.685	2.691	2.629	2.680	2.559	29,708
2025-05-14	2.680	2.711	2.629	2.691	2.569	344,354
2025-05-13	2.691	2.804	2.618	2.804	2.677	63,949
2025-05-12	2.680	2.691	2.587	2.691	2.569	79,610
2025-05-09	2.701	2.701	2.649	2.670	2.549	8,359
2025-05-08	2.711	2.711	2.660	2.691	2.569	7,127
2025-05-07	2.701	2.701	2.639	2.680	2.559	28,386
2025-05-06	2.660	2.701	2.639	2.701	2.579	10,511
2025-05-05	2.701	2.701	2.618	2.618	2.499	19,461
2025-05-02	2.794	2.794	2.670	2.670	2.549	17,003
2025-05-01	2.836	2.836	2.722	2.773	2.648	22,840
2025-04-30	2.701	2.846	2.701	2.846	2.717	26,237
2025-04-29	2.804	2.846	2.608	2.608	2.490	58,900
2025-04-28	2.701	2.804	2.701	2.784	2.658	44,612
2025-04-24	2.608	2.691	2.608	2.691	2.569	118,447
2025-04-23	2.639	2.711	2.587	2.670	2.549	108,612
2025-04-22	2.639	2.639	2.556	2.639	2.519	28,867
2025-04-17	2.639	2.670	2.587	2.639	2.519	9,153
2025-04-16	2.691	2.742	2.608	2.639	2.519	76,791
2025-04-15	2.784	2.784	2.639	2.639	2.519	28,992
2025-04-14	2.504	2.784	2.504	2.784	2.658	19,261
2025-04-11	2.577	2.691	2.504	2.504	2.391	118,850
2025-04-10	2.685	2.711	2.556	2.556	2.440	29,888
2025-04-09	2.608	2.608	2.535	2.546	2.430	17,370
2025-04-08	2.546	2.639	2.546	2.608	2.490	29,831
2025-04-07	2.473	2.541	2.453	2.484	2.371	29,239
2025-04-04	2.711	2.773	2.608	2.608	2.490	29,467
2025-04-03	2.804	2.882	2.804	2.804	2.677	47,244
2025-04-02	2.825	2.882	2.799	2.815	2.687	89,763
2025-04-01	2.825	2.825	2.742	2.794	2.667	54,533
2025-03-31	2.815	2.856	2.794	2.856	2.727	50,675
2025-03-28	2.887	2.898	2.836	2.846	2.717	29,215
2025-03-27	2.898	2.898	2.836	2.887	2.756	46,398
2025-03-26	2.836	2.903	2.794	2.898	2.766	64,247
2025-03-25	2.773	2.836	2.773	2.794	2.667	12,983
2025-03-24	2.773	2.825	2.711	2.794	2.667	324,608
2025-03-21	2.711	2.763	2.711	2.753	2.628	75,705
2025-03-20	2.691	2.753	2.639	2.753	2.628	144,623
2025-03-19	2.629	2.753	2.629	2.691	2.569	215,292
2025-03-18	2.556	2.691	2.556	2.691	2.569	75,648
2025-03-17	2.525	2.566	2.484	2.546	2.430	195,815
2025-03-14	2.484	2.639	2.463	2.535	2.420	129,665
2025-03-13	2.577	2.582	2.484	2.484	2.371	118,114
2025-03-12	2.618	2.618	2.546	2.546	2.430	156,090
2025-03-11	2.660	2.660	2.598	2.598	2.480	455,507
2025-03-10	2.701	2.701	2.660	2.660	2.539	23,797
2025-03-07	2.691	2.742	2.670	2.670	2.549	706,538
2025-03-06	2.680	2.711	2.629	2.711	2.588	16,832
2025-03-05	2.680	2.701	2.629	2.629	2.509	55,087
2025-03-04	2.691	2.732	2.629	2.732	2.608	210,278
2025-03-03	2.742	2.763	2.711	2.711	2.588	43,376
2025-02-28	2.804	2.877	2.794	2.794	2.667	20,516
2025-02-27	2.825	2.867	2.794	2.825	2.697	287,930
2025-02-26	2.815	2.846	2.753	2.846	2.717	130,959

← NewerPage 7 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.