Alliance Aviation Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	2.784	2.991	2.773	2.929	2.796	122,346
2024-11-27	2.732	2.732	2.701	2.701	2.579	4,296
2024-11-26	2.742	2.794	2.732	2.794	2.667	14,457
2024-11-25	2.711	2.794	2.701	2.784	2.658	136,106
2024-11-22	2.742	2.742	2.691	2.691	2.569	283,878
2024-11-21	2.732	2.773	2.732	2.742	2.618	18,913
2024-11-20	2.794	2.794	2.701	2.732	2.608	54,727
2024-11-19	2.773	2.794	2.701	2.794	2.667	119,716
2024-11-18	2.784	2.804	2.701	2.804	2.677	24,547
2024-11-15	2.763	2.804	2.701	2.804	2.677	26,218
2024-11-14	2.773	2.804	2.711	2.804	2.677	341,330
2024-11-13	2.753	2.804	2.701	2.701	2.579	38,168
2024-11-12	2.825	2.825	2.701	2.711	2.588	10,608
2024-11-11	2.804	2.825	2.722	2.763	2.638	43,471
2024-11-08	2.836	2.836	2.742	2.815	2.687	35,685
2024-11-07	2.701	2.846	2.701	2.815	2.687	89,122
2024-11-06	2.815	2.815	2.711	2.722	2.598	141,847
2024-11-05	2.794	2.836	2.763	2.784	2.658	12,915
2024-11-04	2.815	2.846	2.773	2.846	2.717	44,016
2024-11-01	2.815	2.825	2.742	2.742	2.618	83,726
2024-10-31	2.794	2.825	2.773	2.794	2.667	28,698
2024-10-30	2.804	2.846	2.706	2.815	2.687	93,060
2024-10-29	2.939	2.939	2.773	2.773	2.648	91,872
2024-10-28	2.918	2.939	2.825	2.939	2.806	37,044
2024-10-25	2.970	2.970	2.846	2.846	2.717	50,992
2024-10-24	3.001	3.001	2.908	2.960	2.826	15,758
2024-10-23	2.980	2.980	2.908	2.939	2.806	73,402
2024-10-22	2.970	3.001	2.846	3.001	2.865	53,259
2024-10-21	2.991	3.001	2.939	2.939	2.806	52,252
2024-10-18	2.991	3.022	2.939	3.001	2.865	44,426
2024-10-17	3.001	3.001	2.908	2.991	2.855	38,802
2024-10-16	2.960	3.032	2.939	3.032	2.895	54,668
2024-10-15	2.960	2.980	2.918	2.929	2.796	96,397
2024-10-14	2.939	2.980	2.908	2.980	2.845	93,276
2024-10-11	3.011	3.022	2.949	2.949	2.816	48,528
2024-10-10	2.949	3.063	2.949	3.063	2.924	28,271
2024-10-09	3.001	3.011	2.929	2.929	2.796	68,034
2024-10-08	2.970	3.001	2.955	3.001	2.865	45,529
2024-10-07	2.980	3.022	2.960	2.970	2.835	16,887
2024-10-04	3.022	3.022	2.960	2.970	2.835	77,695
2024-10-03	3.001	3.136	2.960	2.960	2.826	212,951
2024-10-02	3.105	3.136	3.063	3.063	2.924	31,479
2024-10-01	3.156	3.187	3.105	3.136	2.993	72,206
2024-09-30	3.125	3.208	3.125	3.208	3.063	138,107
2024-09-27	3.094	3.105	3.011	3.084	2.944	114,845
2024-09-26	2.815	3.011	2.784	3.011	2.875	93,106
2024-09-25	2.763	2.784	2.753	2.763	2.638	16,919
2024-09-24	2.753	2.784	2.727	2.773	2.648	66,978
2024-09-23	2.825	2.825	2.742	2.742	2.618	65,215
2024-09-20	2.825	2.867	2.825	2.825	2.697	52,450
2024-09-19	2.898	2.898	2.825	2.825	2.697	33,431
2024-09-18	2.898	2.898	2.867	2.867	2.737	26,078
2024-09-17	2.898	2.908	2.867	2.867	2.737	44,460
2024-09-16	2.887	2.918	2.856	2.898	2.766	35,097
2024-09-13	2.846	2.939	2.846	2.898	2.766	45,243
2024-09-12	2.856	2.898	2.815	2.856	2.727	40,359
2024-09-11	2.887	2.908	2.825	2.846	2.717	58,600
2024-09-10	2.908	2.939	2.867	2.898	2.766	82,623
2024-09-09	2.970	3.001	2.856	2.877	2.746	57,602
2024-09-06	3.042	3.042	2.949	2.970	2.835	54,834

← NewerPage 9 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.