Alliance Aviation Services Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 3.105 | 3.198 | 3.105 | 3.198 | 3.053 | 5,678 |
| 2024-06-12 | 3.084 | 3.125 | 3.011 | 3.125 | 2.984 | 34,757 |
| 2024-06-11 | 3.105 | 3.177 | 3.022 | 3.042 | 2.905 | 81,195 |
| 2024-06-07 | 3.260 | 3.270 | 3.115 | 3.115 | 2.974 | 67,625 |
| 2024-06-06 | 3.249 | 3.281 | 3.249 | 3.281 | 3.132 | 356,597 |
| 2024-06-05 | 3.275 | 3.281 | 3.249 | 3.260 | 3.112 | 736,211 |
| 2024-06-04 | 3.291 | 3.291 | 3.239 | 3.291 | 3.142 | 18,026 |
| 2024-06-03 | 3.270 | 3.312 | 3.260 | 3.270 | 3.122 | 22,401 |
| 2024-05-31 | 3.291 | 3.306 | 3.270 | 3.291 | 3.142 | 27,398 |
| 2024-05-30 | 3.260 | 3.312 | 3.239 | 3.312 | 3.161 | 105,216 |
| 2024-05-29 | 3.177 | 3.281 | 3.125 | 3.156 | 3.013 | 87,138 |
| 2024-05-28 | 3.208 | 3.208 | 3.125 | 3.208 | 3.063 | 15,976 |
| 2024-05-27 | 3.167 | 3.208 | 3.146 | 3.198 | 3.053 | 26,461 |
| 2024-05-24 | 3.156 | 3.167 | 3.084 | 3.125 | 2.984 | 58,185 |
| 2024-05-23 | 3.249 | 3.249 | 3.105 | 3.146 | 3.003 | 38,660 |
| 2024-05-22 | 3.260 | 3.260 | 3.167 | 3.249 | 3.102 | 58,916 |
| 2024-05-21 | 3.260 | 3.260 | 3.167 | 3.208 | 3.063 | 110,179 |
| 2024-05-20 | 3.208 | 3.260 | 3.203 | 3.260 | 3.112 | 21,396 |
| 2024-05-17 | 3.208 | 3.249 | 3.208 | 3.249 | 3.102 | 33,709 |
| 2024-05-16 | 3.208 | 3.260 | 3.198 | 3.249 | 3.102 | 544,010 |
| 2024-05-15 | 3.208 | 3.239 | 3.187 | 3.239 | 3.092 | 86,481 |
| 2024-05-14 | 3.249 | 3.249 | 3.198 | 3.208 | 3.063 | 45,741 |
| 2024-05-13 | 3.208 | 3.270 | 3.208 | 3.260 | 3.112 | 540,143 |
| 2024-05-10 | 3.218 | 3.270 | 3.218 | 3.249 | 3.102 | 8,123 |
| 2024-05-09 | 3.239 | 3.281 | 3.239 | 3.270 | 3.122 | 23,167 |
| 2024-05-08 | 3.218 | 3.281 | 3.218 | 3.270 | 3.122 | 42,844 |
| 2024-05-07 | 3.208 | 3.260 | 3.208 | 3.239 | 3.092 | 135,343 |
| 2024-05-06 | 3.260 | 3.260 | 3.229 | 3.260 | 3.112 | 11,801 |
| 2024-05-03 | 3.213 | 3.286 | 3.203 | 3.260 | 3.112 | 70,663 |
| 2024-05-02 | 3.229 | 3.229 | 3.167 | 3.167 | 3.023 | 40,012 |
| 2024-05-01 | 3.260 | 3.260 | 3.218 | 3.239 | 3.092 | 30,797 |
| 2024-04-30 | 3.213 | 3.260 | 3.177 | 3.260 | 3.112 | 99,608 |
| 2024-04-29 | 3.208 | 3.218 | 3.177 | 3.177 | 3.033 | 56,106 |
| 2024-04-26 | 3.094 | 3.239 | 3.084 | 3.198 | 3.053 | 72,868 |
| 2024-04-24 | 3.105 | 3.105 | 3.084 | 3.084 | 2.944 | 16,489 |
| 2024-04-23 | 3.105 | 3.105 | 3.074 | 3.074 | 2.934 | 12,172 |
| 2024-04-22 | 3.094 | 3.105 | 3.084 | 3.094 | 2.954 | 25,154 |
| 2024-04-19 | 3.084 | 3.167 | 3.074 | 3.167 | 3.023 | 326,960 |
| 2024-04-18 | 3.105 | 3.156 | 3.094 | 3.146 | 3.003 | 89,011 |
| 2024-04-17 | 3.125 | 3.146 | 3.094 | 3.105 | 2.964 | 59,254 |
| 2024-04-16 | 3.094 | 3.125 | 3.053 | 3.105 | 2.964 | 294,747 |
| 2024-04-15 | 3.115 | 3.125 | 3.053 | 3.125 | 2.984 | 645,282 |
| 2024-04-12 | 3.094 | 3.146 | 3.074 | 3.125 | 2.984 | 92,351 |
| 2024-04-11 | 3.084 | 3.125 | 3.053 | 3.105 | 2.964 | 315,872 |
| 2024-04-10 | 3.063 | 3.094 | 3.063 | 3.094 | 2.954 | 34,817 |
| 2024-04-09 | 3.084 | 3.094 | 3.053 | 3.063 | 2.924 | 20,517 |
| 2024-04-08 | 3.063 | 3.084 | 3.011 | 3.074 | 2.934 | 38,864 |
| 2024-04-05 | 3.001 | 3.042 | 3.001 | 3.022 | 2.885 | 133,946 |
| 2024-04-04 | 3.001 | 3.011 | 2.991 | 3.001 | 2.865 | 127,841 |
| 2024-04-03 | 3.001 | 3.001 | 2.996 | 3.001 | 2.865 | 471,228 |
| 2024-04-02 | 3.001 | 3.042 | 2.960 | 3.011 | 2.875 | 138,821 |
| 2024-03-28 | 3.001 | 3.032 | 2.996 | 3.001 | 2.865 | 104,847 |
| 2024-03-27 | 3.001 | 3.042 | 2.960 | 3.001 | 2.865 | 139,901 |
| 2024-03-26 | 3.084 | 3.084 | 2.991 | 3.001 | 2.865 | 76,672 |
| 2024-03-25 | 3.084 | 3.105 | 3.032 | 3.084 | 2.944 | 77,551 |
| 2024-03-22 | 3.032 | 3.094 | 3.011 | 3.094 | 2.954 | 12,685 |
| 2024-03-21 | 3.094 | 3.094 | 3.001 | 3.032 | 2.895 | 28,612 |
| 2024-03-20 | 3.011 | 3.084 | 3.011 | 3.042 | 2.905 | 25,270 |
| 2024-03-19 | 3.032 | 3.094 | 3.001 | 3.094 | 2.954 | 97,885 |
| 2024-03-18 | 3.094 | 3.094 | 2.970 | 3.001 | 2.865 | 50,258 |
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.