Alliance Aviation Services Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 3.053 | 3.105 | 3.032 | 3.042 | 2.905 | 40,216 |
| 2024-03-14 | 2.991 | 3.105 | 2.949 | 3.105 | 2.964 | 108,517 |
| 2024-03-13 | 2.929 | 3.011 | 2.929 | 3.001 | 2.865 | 76,152 |
| 2024-03-12 | 3.001 | 3.001 | 2.856 | 2.898 | 2.766 | 213,991 |
| 2024-03-11 | 3.136 | 3.146 | 2.980 | 3.011 | 2.875 | 40,832 |
| 2024-03-08 | 3.074 | 3.115 | 3.063 | 3.094 | 2.954 | 58,007 |
| 2024-03-07 | 3.032 | 3.074 | 3.032 | 3.063 | 2.924 | 26,994 |
| 2024-03-06 | 3.011 | 3.042 | 3.001 | 3.022 | 2.885 | 19,670 |
| 2024-03-05 | 3.094 | 3.094 | 2.991 | 3.001 | 2.865 | 58,824 |
| 2024-03-04 | 3.011 | 3.105 | 3.001 | 3.105 | 2.964 | 71,589 |
| 2024-03-01 | 2.980 | 3.053 | 2.965 | 3.053 | 2.914 | 45,350 |
| 2024-02-29 | 2.980 | 3.006 | 2.929 | 2.991 | 2.855 | 26,230 |
| 2024-02-28 | 3.094 | 3.094 | 2.980 | 2.980 | 2.845 | 23,559 |
| 2024-02-27 | 2.908 | 3.115 | 2.898 | 3.115 | 2.974 | 131,445 |
| 2024-02-26 | 2.856 | 2.939 | 2.846 | 2.887 | 2.756 | 73,619 |
| 2024-02-23 | 2.898 | 2.939 | 2.836 | 2.846 | 2.717 | 557,496 |
| 2024-02-22 | 2.898 | 2.939 | 2.887 | 2.898 | 2.766 | 3,487,159 |
| 2024-02-21 | 2.970 | 2.980 | 2.867 | 2.898 | 2.766 | 43,183 |
| 2024-02-20 | 2.960 | 2.970 | 2.929 | 2.970 | 2.835 | 15,206 |
| 2024-02-19 | 3.042 | 3.042 | 2.960 | 2.960 | 2.826 | 29,375 |
| 2024-02-16 | 2.939 | 3.042 | 2.887 | 3.042 | 2.905 | 58,341 |
| 2024-02-15 | 2.939 | 2.949 | 2.892 | 2.939 | 2.806 | 156,293 |
| 2024-02-14 | 2.898 | 2.918 | 2.825 | 2.856 | 2.727 | 209,906 |
| 2024-02-13 | 2.970 | 3.001 | 2.887 | 2.898 | 2.766 | 257,296 |
| 2024-02-12 | 3.125 | 3.125 | 2.949 | 2.970 | 2.835 | 179,357 |
| 2024-02-09 | 3.281 | 3.291 | 3.053 | 3.125 | 2.984 | 173,931 |
| 2024-02-08 | 3.415 | 3.415 | 3.001 | 3.291 | 3.142 | 653,533 |
| 2024-02-07 | 3.353 | 3.487 | 3.312 | 3.446 | 3.290 | 48,163 |
| 2024-02-06 | 3.410 | 3.410 | 3.301 | 3.332 | 3.181 | 95,665 |
| 2024-02-05 | 3.431 | 3.431 | 3.363 | 3.363 | 3.211 | 20,501 |
| 2024-02-02 | 3.425 | 3.519 | 3.343 | 3.498 | 3.339 | 118,938 |
| 2024-02-01 | 3.519 | 3.519 | 3.312 | 3.353 | 3.201 | 244,772 |
| 2024-01-31 | 3.374 | 3.467 | 3.322 | 3.467 | 3.310 | 209,078 |
| 2024-01-30 | 3.208 | 3.415 | 3.208 | 3.415 | 3.260 | 83,092 |
| 2024-01-29 | 3.301 | 3.301 | 3.193 | 3.198 | 3.053 | 17,613 |
| 2024-01-25 | 3.229 | 3.249 | 3.156 | 3.249 | 3.102 | 24,555 |
| 2024-01-24 | 3.312 | 3.312 | 3.218 | 3.229 | 3.082 | 67,322 |
| 2024-01-23 | 3.322 | 3.343 | 3.312 | 3.312 | 3.161 | 9,671 |
| 2024-01-22 | 3.322 | 3.353 | 3.312 | 3.312 | 3.161 | 20,086 |
| 2024-01-19 | 3.363 | 3.368 | 3.312 | 3.343 | 3.191 | 38,683 |
| 2024-01-18 | 3.343 | 3.374 | 3.291 | 3.353 | 3.201 | 70,231 |
| 2024-01-17 | 3.384 | 3.456 | 3.374 | 3.374 | 3.221 | 94,096 |
| 2024-01-16 | 3.301 | 3.394 | 3.301 | 3.394 | 3.240 | 27,963 |
| 2024-01-15 | 3.353 | 3.353 | 3.322 | 3.332 | 3.181 | 3,501 |
| 2024-01-12 | 3.301 | 3.363 | 3.301 | 3.343 | 3.191 | 14,958 |
| 2024-01-11 | 3.332 | 3.363 | 3.270 | 3.322 | 3.171 | 67,001 |
| 2024-01-10 | 3.260 | 3.301 | 3.260 | 3.301 | 3.152 | 22,680 |
| 2024-01-09 | 3.229 | 3.301 | 3.198 | 3.239 | 3.092 | 33,440 |
| 2024-01-08 | 3.291 | 3.291 | 3.187 | 3.187 | 3.043 | 48,810 |
| 2024-01-05 | 3.198 | 3.291 | 3.198 | 3.291 | 3.142 | 6,898 |
| 2024-01-04 | 3.229 | 3.249 | 3.177 | 3.198 | 3.053 | 33,670 |
| 2024-01-03 | 3.270 | 3.281 | 3.218 | 3.281 | 3.132 | 12,146 |
| 2024-01-02 | 3.312 | 3.312 | 3.218 | 3.218 | 3.072 | 15,921 |
| 2023-12-29 | 3.281 | 3.332 | 3.229 | 3.332 | 3.181 | 15,235 |
| 2023-12-28 | 3.353 | 3.405 | 3.312 | 3.363 | 3.211 | 49,911 |
| 2023-12-27 | 3.301 | 3.384 | 3.208 | 3.363 | 3.211 | 97,512 |
| 2023-12-22 | 3.167 | 3.260 | 3.151 | 3.218 | 3.072 | 132,533 |
| 2023-12-21 | 3.136 | 3.198 | 3.136 | 3.156 | 3.013 | 22,775 |
| 2023-12-20 | 3.146 | 3.167 | 3.074 | 3.136 | 2.993 | 51,742 |
| 2023-12-19 | 3.105 | 3.187 | 3.011 | 3.136 | 2.993 | 56,933 |
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.