Alliance Aviation Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	2.815	2.846	2.753	2.846	2.717	130,959
2025-02-25	2.789	2.804	2.722	2.742	2.618	77,517
2025-02-24	2.742	2.815	2.711	2.815	2.687	107,802
2025-02-21	2.587	2.742	2.587	2.701	2.579	177,674
2025-02-20	2.587	2.629	2.535	2.629	2.509	184,677
2025-02-19	2.463	2.587	2.453	2.577	2.460	263,563
2025-02-18	2.535	2.535	2.442	2.442	2.332	96,664
2025-02-17	2.598	2.598	2.432	2.535	2.420	286,973
2025-02-14	2.691	2.691	2.608	2.629	2.509	1,492,532
2025-02-13	2.691	2.784	2.566	2.670	2.549	903,853
2025-02-12	2.877	2.877	2.804	2.867	2.737	115,390
2025-02-11	2.804	2.877	2.794	2.867	2.737	36,499
2025-02-10	2.784	2.804	2.773	2.804	2.677	26,261
2025-02-07	2.753	2.804	2.753	2.804	2.677	67,381
2025-02-06	2.763	2.794	2.742	2.742	2.618	342,685
2025-02-05	2.784	2.867	2.753	2.763	2.638	53,061
2025-02-04	2.794	2.846	2.784	2.815	2.687	39,160
2025-02-03	2.836	2.846	2.784	2.846	2.717	306,476
2025-01-31	2.867	2.867	2.804	2.856	2.727	281,822
2025-01-30	2.815	2.836	2.773	2.804	2.677	126,572
2025-01-29	2.867	2.867	2.784	2.794	2.667	106,358
2025-01-28	2.846	2.887	2.836	2.877	2.746	170,321
2025-01-24	2.898	2.898	2.846	2.887	2.756	74,252
2025-01-23	2.949	2.949	2.846	2.898	2.766	85,396
2025-01-22	2.908	2.949	2.908	2.949	2.816	30,892
2025-01-21	2.939	2.991	2.929	2.949	2.816	51,703
2025-01-20	2.908	2.991	2.908	2.929	2.796	8,525
2025-01-17	2.918	2.991	2.918	2.929	2.796	57,632
2025-01-16	2.929	2.970	2.908	2.949	2.816	276,196
2025-01-15	2.908	2.991	2.898	2.939	2.806	80,447
2025-01-14	2.949	3.001	2.898	2.991	2.855	56,322
2025-01-13	3.001	3.011	2.960	3.001	2.865	52,233
2025-01-10	3.063	3.063	3.001	3.032	2.895	13,562
2025-01-09	3.053	3.063	3.011	3.063	2.924	12,025
2025-01-08	3.074	3.074	3.001	3.063	2.924	7,685
2025-01-07	3.001	3.074	3.001	3.074	2.934	23,884
2025-01-06	3.001	3.053	3.001	3.053	2.914	8,207
2025-01-03	3.042	3.053	2.980	3.053	2.914	9,100
2025-01-02	3.074	3.084	3.001	3.084	2.944	13,228
2024-12-31	2.991	3.084	2.991	3.074	2.934	4,801
2024-12-30	3.001	3.063	2.980	3.053	2.914	7,495
2024-12-27	3.001	3.084	3.001	3.084	2.944	61,006
2024-12-24	2.980	3.001	2.970	2.980	2.845	18,070
2024-12-23	3.001	3.001	2.923	2.980	2.845	14,367
2024-12-20	2.991	3.001	2.949	3.001	2.865	10,934
2024-12-19	2.991	3.001	2.929	2.949	2.816	137,857
2024-12-18	2.846	3.032	2.846	3.001	2.865	122,570
2024-12-17	2.846	2.867	2.804	2.846	2.717	35,971
2024-12-16	2.846	2.898	2.846	2.898	2.766	31,371
2024-12-13	2.898	2.898	2.846	2.887	2.756	39,689
2024-12-12	2.918	2.960	2.898	2.898	2.766	26,186
2024-12-11	2.929	3.001	2.918	2.918	2.786	70,087
2024-12-10	2.908	2.991	2.892	2.980	2.845	80,875
2024-12-09	2.908	2.929	2.898	2.898	2.766	80,266
2024-12-06	2.960	2.960	2.867	2.939	2.806	19,047
2024-12-05	2.794	2.960	2.784	2.846	2.717	76,777
2024-12-04	2.804	2.836	2.794	2.804	2.677	28,561
2024-12-03	2.815	2.887	2.804	2.804	2.677	9,534
2024-12-02	2.867	2.877	2.815	2.815	2.687	14,668
2024-11-29	2.836	2.898	2.825	2.877	2.746	29,507

← NewerPage 8 of 22 · 1,266 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.