Alliance Aviation Services Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 3.363 | 3.384 | 3.291 | 3.374 | 3.221 | 28,282 |
| 2023-09-22 | 3.394 | 3.394 | 3.260 | 3.332 | 3.181 | 19,194 |
| 2023-09-21 | 3.353 | 3.363 | 3.270 | 3.301 | 3.152 | 27,506 |
| 2023-09-20 | 3.322 | 3.374 | 3.270 | 3.312 | 3.161 | 89,091 |
| 2023-09-19 | 3.425 | 3.425 | 3.312 | 3.332 | 3.181 | 50,936 |
| 2023-09-18 | 3.260 | 3.363 | 3.260 | 3.332 | 3.181 | 17,260 |
| 2023-09-15 | 3.239 | 3.353 | 3.239 | 3.249 | 3.102 | 84,444 |
| 2023-09-14 | 3.374 | 3.374 | 3.218 | 3.229 | 3.082 | 54,600 |
| 2023-09-13 | 3.394 | 3.405 | 3.374 | 3.374 | 3.221 | 4,220 |
| 2023-09-12 | 3.353 | 3.425 | 3.353 | 3.415 | 3.260 | 28,765 |
| 2023-09-11 | 3.436 | 3.456 | 3.353 | 3.353 | 3.201 | 20,104 |
| 2023-09-08 | 3.415 | 3.477 | 3.384 | 3.415 | 3.260 | 16,992 |
| 2023-09-07 | 3.343 | 3.477 | 3.343 | 3.415 | 3.260 | 29,150 |
| 2023-09-06 | 3.353 | 3.436 | 3.343 | 3.343 | 3.191 | 22,484 |
| 2023-09-05 | 3.384 | 3.477 | 3.332 | 3.477 | 3.319 | 27,074 |
| 2023-09-04 | 3.343 | 3.477 | 3.322 | 3.477 | 3.319 | 72,599 |
| 2023-09-01 | 3.363 | 3.363 | 3.343 | 3.343 | 3.191 | 17,553 |
| 2023-08-31 | 3.343 | 3.394 | 3.322 | 3.343 | 3.191 | 120,089 |
| 2023-08-30 | 3.312 | 3.394 | 3.291 | 3.343 | 3.191 | 33,817 |
| 2023-08-29 | 3.343 | 3.384 | 3.301 | 3.312 | 3.161 | 47,870 |
| 2023-08-28 | 3.384 | 3.446 | 3.312 | 3.343 | 3.191 | 45,429 |
| 2023-08-25 | 3.281 | 3.405 | 3.281 | 3.343 | 3.191 | 20,650 |
| 2023-08-24 | 3.270 | 3.332 | 3.260 | 3.332 | 3.181 | 16,218 |
| 2023-08-23 | 3.249 | 3.343 | 3.229 | 3.260 | 3.112 | 68,130 |
| 2023-08-22 | 3.312 | 3.322 | 3.239 | 3.239 | 3.092 | 56,497 |
| 2023-08-21 | 3.405 | 3.405 | 3.260 | 3.301 | 3.152 | 114,354 |
| 2023-08-18 | 3.384 | 3.425 | 3.384 | 3.405 | 3.250 | 36,328 |
| 2023-08-17 | 3.384 | 3.436 | 3.384 | 3.415 | 3.260 | 116,453 |
| 2023-08-16 | 3.508 | 3.508 | 3.374 | 3.384 | 3.231 | 124,719 |
| 2023-08-15 | 3.529 | 3.529 | 3.451 | 3.477 | 3.319 | 33,223 |
| 2023-08-14 | 3.591 | 3.591 | 3.456 | 3.519 | 3.359 | 96,827 |
| 2023-08-11 | 3.570 | 3.663 | 3.570 | 3.581 | 3.418 | 1,069,913 |
| 2023-08-10 | 3.519 | 3.591 | 3.456 | 3.581 | 3.418 | 1,463,239 |
| 2023-08-09 | 3.415 | 3.477 | 3.405 | 3.467 | 3.310 | 220,418 |
| 2023-08-08 | 3.384 | 3.498 | 3.374 | 3.498 | 3.339 | 40,189 |
| 2023-08-07 | 3.498 | 3.498 | 3.384 | 3.384 | 3.231 | 42,324 |
| 2023-08-04 | 3.394 | 3.467 | 3.394 | 3.467 | 3.310 | 67,058 |
| 2023-08-03 | 3.384 | 3.446 | 3.363 | 3.415 | 3.260 | 92,207 |
| 2023-08-02 | 3.415 | 3.436 | 3.374 | 3.384 | 3.231 | 63,096 |
| 2023-08-01 | 3.456 | 3.456 | 3.384 | 3.415 | 3.260 | 139,342 |
| 2023-07-31 | 3.384 | 3.446 | 3.384 | 3.394 | 3.240 | 62,066 |
| 2023-07-28 | 3.456 | 3.456 | 3.363 | 3.363 | 3.211 | 19,188 |
| 2023-07-27 | 3.405 | 3.487 | 3.363 | 3.363 | 3.211 | 48,804 |
| 2023-07-26 | 3.425 | 3.487 | 3.374 | 3.374 | 3.221 | 29,278 |
| 2023-07-25 | 3.405 | 3.425 | 3.374 | 3.405 | 3.250 | 73,117 |
| 2023-07-24 | 3.498 | 3.498 | 3.363 | 3.363 | 3.211 | 68,816 |
| 2023-07-21 | 3.508 | 3.508 | 3.394 | 3.405 | 3.250 | 70,705 |
| 2023-07-20 | 3.529 | 3.529 | 3.456 | 3.477 | 3.319 | 28,839 |
| 2023-07-19 | 3.570 | 3.612 | 3.498 | 3.519 | 3.359 | 68,020 |
| 2023-07-18 | 3.508 | 3.622 | 3.508 | 3.591 | 3.428 | 101,904 |
| 2023-07-17 | 3.539 | 3.539 | 3.415 | 3.508 | 3.349 | 93,365 |
| 2023-07-14 | 3.332 | 3.560 | 3.322 | 3.539 | 3.379 | 588,870 |
| 2023-07-13 | 3.094 | 3.353 | 3.094 | 3.312 | 3.161 | 360,585 |
| 2023-07-12 | 2.929 | 3.032 | 2.929 | 2.929 | 2.796 | 99,608 |
| 2023-07-11 | 2.898 | 2.960 | 2.887 | 2.929 | 2.796 | 12,692 |
| 2023-07-10 | 2.949 | 3.001 | 2.846 | 2.846 | 2.717 | 82,483 |
| 2023-07-07 | 2.846 | 2.867 | 2.794 | 2.867 | 2.737 | 20,694 |
| 2023-07-06 | 2.918 | 2.918 | 2.846 | 2.846 | 2.717 | 64,266 |
| 2023-07-05 | 2.898 | 2.908 | 2.898 | 2.908 | 2.776 | 231,037 |
| 2023-07-04 | 2.960 | 2.960 | 2.856 | 2.898 | 2.766 | 672,724 |
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.