Alliance Aviation Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	3.001	3.022	2.949	2.949	2.816	51,431
2023-06-30	2.960	3.011	2.918	2.980	2.845	352,964
2023-06-29	2.856	2.960	2.846	2.939	2.806	176,274
2023-06-28	2.877	2.887	2.794	2.877	2.746	154,849
2023-06-27	2.836	2.867	2.773	2.867	2.737	54,859
2023-06-26	2.908	2.908	2.794	2.846	2.717	102,780
2023-06-23	2.918	2.918	2.836	2.898	2.766	121,261
2023-06-22	2.991	2.991	2.929	2.960	2.826	65,052
2023-06-21	2.991	2.991	2.929	2.960	2.826	63,393
2023-06-20	3.001	3.022	2.970	2.980	2.845	20,638
2023-06-19	3.001	3.074	2.991	3.001	2.865	69,079
2023-06-16	3.001	3.011	2.980	2.991	2.855	258,477
2023-06-15	3.001	3.053	2.960	3.053	2.914	88,222
2023-06-14	2.815	3.001	2.815	2.991	2.855	121,451
2023-06-13	2.898	2.898	2.732	2.804	2.677	228,917
2023-06-09	3.105	3.105	2.898	2.898	2.766	256,428
2023-06-08	3.094	3.094	2.960	3.094	2.954	68,611
2023-06-07	3.074	3.105	3.022	3.053	2.914	58,595
2023-06-06	3.156	3.156	3.094	3.115	2.974	126,484
2023-06-05	3.177	3.187	3.146	3.146	3.003	35,127
2023-06-02	3.187	3.187	3.136	3.146	3.003	16,518
2023-06-01	3.260	3.260	3.146	3.187	3.043	53,213
2023-05-31	3.198	3.260	3.146	3.260	3.112	141,083
2023-05-30	3.208	3.208	3.094	3.208	3.063	260,145
2023-05-29	3.146	3.161	3.063	3.105	2.964	209,604
2023-05-26	3.084	3.105	3.022	3.063	2.924	29,043
2023-05-25	3.208	3.208	3.001	3.032	2.895	235,222
2023-05-24	3.187	3.208	3.136	3.198	3.053	53,263
2023-05-23	3.182	3.198	3.156	3.156	3.013	7,327
2023-05-22	3.239	3.239	3.187	3.208	3.063	7,435
2023-05-19	3.208	3.229	3.156	3.156	3.013	152,056
2023-05-18	3.105	3.260	3.105	3.239	3.092	32,382
2023-05-17	3.177	3.249	3.105	3.105	2.964	125,806
2023-05-16	3.146	3.177	3.063	3.177	3.033	48,020
2023-05-15	3.146	3.156	3.105	3.125	2.984	17,681
2023-05-12	3.177	3.177	3.063	3.156	3.013	264,872
2023-05-11	3.146	3.198	3.105	3.177	3.033	407,925
2023-05-10	3.156	3.156	3.105	3.115	2.974	41,251
2023-05-09	3.208	3.218	3.115	3.136	2.993	31,221
2023-05-08	3.208	3.239	3.146	3.208	3.063	56,046
2023-05-05	3.136	3.198	3.136	3.198	3.053	49,314
2023-05-04	3.187	3.198	3.105	3.136	2.993	75,686
2023-05-03	3.136	3.208	3.115	3.187	3.043	147,004
2023-05-02	3.198	3.208	3.136	3.167	3.023	110,471
2023-05-01	3.270	3.270	3.177	3.177	3.033	110,931
2023-04-28	3.249	3.291	3.187	3.208	3.063	261,930
2023-04-27	3.177	3.260	3.177	3.218	3.072	79,920
2023-04-26	3.281	3.291	3.187	3.229	3.082	131,218
2023-04-24	3.363	3.363	3.260	3.270	3.122	179,256
2023-04-21	3.394	3.405	3.301	3.363	3.211	384,211
2023-04-20	3.519	3.519	3.229	3.374	3.221	732,424
2023-04-19	3.643	3.705	3.627	3.632	3.468	127,635
2023-04-18	3.643	3.694	3.586	3.612	3.448	89,257
2023-04-17	3.674	3.694	3.632	3.653	3.487	32,535
2023-04-14	3.705	3.715	3.643	3.663	3.497	60,519
2023-04-13	3.705	3.746	3.684	3.684	3.517	41,446
2023-04-12	3.715	3.746	3.684	3.715	3.547	22,564
2023-04-11	3.725	3.777	3.710	3.715	3.547	167,551
2023-04-06	3.622	3.705	3.622	3.705	3.537	29,157
2023-04-05	3.601	3.653	3.550	3.622	3.458	23,546

← NewerPage 15 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.