Alliance Aviation Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.430	0.450	0.428	0.440	0.440	559,181
2026-10-20	0.435	0.450	0.425	0.425	0.425	294,371
2026-10-19	0.430	0.435	0.430	0.430	0.430	257,181
2026-10-16	0.425	0.440	0.425	0.430	0.430	164,182
2026-10-15	0.460	0.460	0.420	0.425	0.425	1,571,239
2026-10-14	0.465	0.468	0.455	0.460	0.460	352,267
2026-10-13	0.480	0.480	0.465	0.465	0.465	302,741
2026-10-12	0.500	0.500	0.475	0.475	0.475	829,997
2026-10-09	0.500	0.500	0.485	0.500	0.500	214,231
2026-10-08	0.490	0.495	0.480	0.490	0.490	181,755
2026-10-07	0.490	0.497	0.475	0.490	0.490	753,545
2026-10-06	0.510	0.510	0.485	0.485	0.485	950,667
2026-10-05	0.508	0.510	0.505	0.505	0.505	59,299
2026-10-02	0.505	0.515	0.503	0.505	0.505	430,419
2026-10-01	0.530	0.530	0.510	0.510	0.510	367,264
2026-09-30	0.515	0.545	0.515	0.545	0.545	208,709
2026-09-29	0.500	0.515	0.495	0.505	0.505	868,748
2026-09-28	0.530	0.530	0.495	0.505	0.505	1,719,496
2026-09-25	0.525	0.540	0.505	0.515	0.515	939,097
2026-09-24	0.530	0.530	0.510	0.525	0.525	888,151
2026-09-23	0.550	0.565	0.530	0.535	0.535	666,145
2026-09-22	0.545	0.570	0.545	0.555	0.555	1,117,088
2026-09-21	0.550	0.560	0.530	0.540	0.540	655,143
2026-09-18	0.560	0.560	0.535	0.545	0.545	1,246,222
2026-09-17	0.545	0.570	0.530	0.555	0.555	2,056,957
2026-09-16	0.565	0.565	0.540	0.550	0.550	1,703,127
2026-09-15	0.580	0.580	0.560	0.565	0.565	302,542
2026-09-14	0.570	0.600	0.570	0.575	0.575	330,950
2026-09-11	0.600	0.600	0.570	0.580	0.580	1,119,696
2026-09-10	0.630	0.630	0.595	0.595	0.595	1,119,911
2026-09-09	0.650	0.660	0.630	0.630	0.630	969,982
2026-09-08	0.670	0.670	0.635	0.635	0.635	871,900
2026-09-07	0.680	0.690	0.660	0.660	0.660	908,208
2026-09-04	0.680	0.695	0.680	0.685	0.685	919,543
2026-09-03	0.700	0.700	0.690	0.690	0.690	220,826
2026-09-02	0.680	0.705	0.675	0.700	0.700	745,257
2026-09-01	0.670	0.685	0.665	0.685	0.685	640,822
2026-08-31	0.705	0.715	0.660	0.660	0.660	1,735,125
2026-08-28	0.765	0.785	0.700	0.705	0.705	2,530,090
2026-08-27	0.870	0.870	0.870	0.870	0.870	0
2026-08-26	0.870	0.870	0.870	0.870	0.870	0
2026-08-25	0.900	0.900	0.900	0.900	0.870	0
2026-08-24	0.900	0.900	0.900	0.900	0.870	0
2026-08-21	0.900	0.910	0.885	0.900	0.870	160,269
2026-08-20	0.890	0.905	0.890	0.900	0.870	314,314
2026-08-19	0.930	0.930	0.865	0.900	0.870	696,324
2026-08-18	0.930	0.945	0.910	0.925	0.894	440,528
2026-08-17	1.014	1.014	0.957	0.962	0.930	260,219
2026-08-14	0.968	1.040	0.968	1.014	0.980	445,063
2026-08-13	1.030	1.081	0.973	0.988	0.955	717,357
2026-08-12	0.993	1.061	0.981	1.025	0.990	1,002,626
2026-08-11	0.931	1.014	0.931	0.983	0.950	1,423,452
2026-08-10	0.880	0.926	0.859	0.921	0.890	2,027,119
2026-08-07	0.797	0.859	0.787	0.859	0.830	4,302,792
2026-08-06	0.931	0.947	0.787	0.810	0.783	4,404,702
2026-08-05	0.621	0.631	0.605	0.621	0.600	3,075,345
2026-08-04	0.605	0.621	0.605	0.621	0.600	66,174
2026-08-03	0.631	0.631	0.595	0.605	0.585	193,125
2026-07-31	0.595	0.642	0.595	0.621	0.600	286,760
2026-07-30	0.569	0.605	0.569	0.600	0.580	232,651

Page 1 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.