Alliance Aviation Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	3.001	3.125	2.949	3.125	2.984	151,149
2023-12-15	2.898	3.001	2.856	2.991	2.855	143,316
2023-12-14	2.908	2.929	2.867	2.867	2.737	50,175
2023-12-13	2.939	2.944	2.877	2.887	2.756	64,272
2023-12-12	2.918	2.949	2.918	2.918	2.786	59,161
2023-12-11	2.908	2.949	2.908	2.918	2.786	53,682
2023-12-08	2.949	2.949	2.908	2.908	2.776	22,877
2023-12-07	2.949	2.955	2.898	2.949	2.816	44,302
2023-12-06	2.970	2.970	2.913	2.949	2.816	60,496
2023-12-05	2.980	2.980	2.898	2.960	2.826	208,095
2023-12-04	2.939	2.980	2.908	2.980	2.845	155,507
2023-12-01	2.975	2.991	2.939	2.980	2.845	112,203
2023-11-30	2.980	3.006	2.960	3.001	2.865	91,936
2023-11-29	3.001	3.001	2.960	2.960	2.826	141,660
2023-11-28	3.001	3.032	2.960	3.001	2.865	11,935
2023-11-27	2.970	3.001	2.934	3.001	2.865	77,970
2023-11-24	3.001	3.074	2.991	3.001	2.865	97,378
2023-11-23	3.053	3.053	3.001	3.001	2.865	93,235
2023-11-22	3.074	3.074	3.032	3.042	2.905	63,895
2023-11-21	3.001	3.074	2.980	3.074	2.934	214,688
2023-11-20	3.011	3.042	2.980	3.001	2.865	175,494
2023-11-17	3.063	3.063	3.001	3.001	2.865	6,734
2023-11-16	3.053	3.063	3.001	3.053	2.914	102,590
2023-11-15	3.063	3.074	3.001	3.053	2.914	350,722
2023-11-14	3.011	3.032	3.001	3.001	2.865	200,121
2023-11-13	3.042	3.074	3.001	3.001	2.865	177,660
2023-11-10	2.929	3.053	2.929	3.001	2.865	141,115
2023-11-09	3.053	3.084	2.867	2.867	2.737	155,912
2023-11-08	3.074	3.115	3.001	3.001	2.865	20,344
2023-11-07	3.063	3.094	3.022	3.022	2.885	28,479
2023-11-06	3.068	3.105	3.042	3.105	2.964	9,605
2023-11-03	3.105	3.115	3.042	3.053	2.914	24,254
2023-11-02	3.053	3.084	3.032	3.063	2.924	22,799
2023-11-01	3.042	3.105	3.032	3.032	2.895	10,079
2023-10-31	3.115	3.115	3.011	3.115	2.974	47,153
2023-10-30	3.105	3.115	3.053	3.115	2.974	76,469
2023-10-27	3.094	3.125	3.094	3.105	2.964	61,277
2023-10-26	3.094	3.136	3.063	3.094	2.954	78,574
2023-10-25	3.074	3.156	3.074	3.136	2.993	53,700
2023-10-24	3.136	3.167	3.105	3.141	2.998	4,979
2023-10-23	3.167	3.167	3.032	3.136	2.993	121,621
2023-10-20	3.177	3.229	3.167	3.208	3.063	6,424
2023-10-19	3.229	3.322	3.198	3.260	3.112	48,123
2023-10-18	3.208	3.291	3.208	3.260	3.112	42,089
2023-10-17	3.177	3.312	3.177	3.218	3.072	12,580
2023-10-16	3.208	3.322	3.208	3.249	3.102	8,708
2023-10-13	3.312	3.322	3.229	3.260	3.112	28,622
2023-10-12	3.260	3.312	3.229	3.312	3.161	43,357
2023-10-11	3.260	3.322	3.260	3.260	3.112	16,527
2023-10-10	3.260	3.301	3.239	3.260	3.112	67,370
2023-10-09	3.291	3.291	3.193	3.260	3.112	16,227
2023-10-06	3.301	3.301	3.146	3.208	3.063	24,058
2023-10-05	3.218	3.301	3.218	3.301	3.152	22,546
2023-10-04	3.281	3.281	3.136	3.177	3.033	18,371
2023-10-03	3.322	3.322	3.229	3.281	3.132	14,470
2023-10-02	3.312	3.363	3.312	3.312	3.161	2,693
2023-09-29	3.363	3.363	3.301	3.363	3.211	13,688
2023-09-28	3.332	3.394	3.332	3.374	3.221	11,084
2023-09-27	3.353	3.394	3.291	3.394	3.240	28,692
2023-09-26	3.363	3.363	3.249	3.343	3.191	92,044

← NewerPage 13 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.