Alliance Aviation Services Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-05 | 3.601 | 3.653 | 3.550 | 3.622 | 3.458 | 23,546 |
| 2023-04-04 | 3.550 | 3.601 | 3.550 | 3.560 | 3.398 | 1,463 |
| 2023-04-03 | 3.581 | 3.612 | 3.560 | 3.570 | 3.408 | 35,946 |
| 2023-03-31 | 3.467 | 3.581 | 3.415 | 3.581 | 3.418 | 37,717 |
| 2023-03-30 | 3.570 | 3.570 | 3.456 | 3.519 | 3.359 | 40,645 |
| 2023-03-29 | 3.534 | 3.612 | 3.534 | 3.581 | 3.418 | 74,263 |
| 2023-03-28 | 3.539 | 3.570 | 3.519 | 3.550 | 3.389 | 24,461 |
| 2023-03-27 | 3.591 | 3.663 | 3.519 | 3.539 | 3.379 | 41,570 |
| 2023-03-24 | 3.570 | 3.591 | 3.565 | 3.591 | 3.428 | 48,066 |
| 2023-03-23 | 3.591 | 3.601 | 3.565 | 3.565 | 3.403 | 5,376 |
| 2023-03-22 | 3.560 | 3.591 | 3.560 | 3.560 | 3.398 | 24,249 |
| 2023-03-21 | 3.570 | 3.601 | 3.560 | 3.560 | 3.398 | 14,001 |
| 2023-03-20 | 3.663 | 3.663 | 3.591 | 3.612 | 3.448 | 17,022 |
| 2023-03-17 | 3.612 | 3.663 | 3.601 | 3.663 | 3.497 | 17,121 |
| 2023-03-16 | 3.622 | 3.622 | 3.513 | 3.622 | 3.458 | 47,352 |
| 2023-03-15 | 3.632 | 3.632 | 3.560 | 3.591 | 3.428 | 37,493 |
| 2023-03-14 | 3.570 | 3.632 | 3.544 | 3.632 | 3.468 | 22,245 |
| 2023-03-13 | 3.550 | 3.684 | 3.539 | 3.663 | 3.497 | 49,915 |
| 2023-03-10 | 3.498 | 3.622 | 3.498 | 3.622 | 3.458 | 43,811 |
| 2023-03-09 | 3.436 | 3.539 | 3.415 | 3.539 | 3.379 | 41,145 |
| 2023-03-08 | 3.498 | 3.498 | 3.436 | 3.467 | 3.310 | 25,691 |
| 2023-03-07 | 3.612 | 3.612 | 3.467 | 3.498 | 3.339 | 29,273 |
| 2023-03-06 | 3.601 | 3.601 | 3.519 | 3.519 | 3.359 | 9,852 |
| 2023-03-03 | 3.601 | 3.643 | 3.560 | 3.601 | 3.438 | 10,719 |
| 2023-03-02 | 3.653 | 3.653 | 3.570 | 3.591 | 3.428 | 21,871 |
| 2023-03-01 | 3.643 | 3.684 | 3.643 | 3.684 | 3.517 | 29,749 |
| 2023-02-28 | 3.560 | 3.674 | 3.560 | 3.643 | 3.478 | 88,339 |
| 2023-02-27 | 3.612 | 3.643 | 3.550 | 3.560 | 3.398 | 284,598 |
| 2023-02-24 | 3.591 | 3.674 | 3.570 | 3.612 | 3.448 | 60,702 |
| 2023-02-23 | 3.622 | 3.622 | 3.544 | 3.591 | 3.428 | 72,589 |
| 2023-02-22 | 3.622 | 3.622 | 3.539 | 3.622 | 3.458 | 16,583 |
| 2023-02-21 | 3.725 | 3.725 | 3.570 | 3.622 | 3.458 | 73,400 |
| 2023-02-20 | 3.550 | 3.725 | 3.519 | 3.725 | 3.557 | 123,842 |
| 2023-02-17 | 3.622 | 3.622 | 3.539 | 3.601 | 3.438 | 19,788 |
| 2023-02-16 | 3.601 | 3.653 | 3.550 | 3.632 | 3.468 | 44,966 |
| 2023-02-15 | 3.550 | 3.638 | 3.550 | 3.612 | 3.448 | 87,913 |
| 2023-02-14 | 3.508 | 3.519 | 3.456 | 3.519 | 3.359 | 17,785 |
| 2023-02-13 | 3.487 | 3.519 | 3.436 | 3.487 | 3.329 | 26,280 |
| 2023-02-10 | 3.570 | 3.591 | 3.487 | 3.581 | 3.418 | 45,774 |
| 2023-02-09 | 3.663 | 3.663 | 3.436 | 3.570 | 3.408 | 88,538 |
| 2023-02-08 | 3.601 | 3.653 | 3.550 | 3.550 | 3.389 | 86,869 |
| 2023-02-07 | 3.591 | 3.601 | 3.539 | 3.601 | 3.438 | 46,461 |
| 2023-02-06 | 3.570 | 3.601 | 3.550 | 3.601 | 3.438 | 33,715 |
| 2023-02-03 | 3.601 | 3.601 | 3.539 | 3.570 | 3.408 | 27,306 |
| 2023-02-02 | 3.508 | 3.601 | 3.456 | 3.601 | 3.438 | 24,349 |
| 2023-02-01 | 3.477 | 3.529 | 3.477 | 3.498 | 3.339 | 56,380 |
| 2023-01-31 | 3.487 | 3.529 | 3.415 | 3.477 | 3.319 | 34,938 |
| 2023-01-30 | 3.550 | 3.550 | 3.477 | 3.477 | 3.319 | 14,068 |
| 2023-01-27 | 3.570 | 3.591 | 3.508 | 3.550 | 3.389 | 9,173 |
| 2023-01-25 | 3.519 | 3.612 | 3.519 | 3.581 | 3.418 | 54,827 |
| 2023-01-24 | 3.601 | 3.601 | 3.508 | 3.550 | 3.389 | 21,725 |
| 2023-01-23 | 3.560 | 3.622 | 3.560 | 3.601 | 3.438 | 79,355 |
| 2023-01-20 | 3.622 | 3.622 | 3.591 | 3.601 | 3.438 | 76,496 |
| 2023-01-19 | 3.622 | 3.622 | 3.539 | 3.601 | 3.438 | 21,151 |
| 2023-01-18 | 3.487 | 3.684 | 3.487 | 3.622 | 3.458 | 132,786 |
| 2023-01-17 | 3.467 | 3.508 | 3.446 | 3.487 | 3.329 | 18,696 |
| 2023-01-16 | 3.539 | 3.539 | 3.415 | 3.415 | 3.260 | 84,280 |
| 2023-01-13 | 3.343 | 3.560 | 3.343 | 3.519 | 3.359 | 73,848 |
| 2023-01-12 | 3.239 | 3.353 | 3.239 | 3.353 | 3.201 | 39,621 |
| 2023-01-11 | 3.312 | 3.353 | 3.281 | 3.301 | 3.152 | 64,342 |
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.