Alliance Aviation Services Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 3.229 | 3.312 | 3.229 | 3.312 | 3.161 | 5,702 |
| 2023-01-09 | 3.249 | 3.260 | 3.218 | 3.218 | 3.072 | 31,860 |
| 2023-01-06 | 3.239 | 3.249 | 3.208 | 3.218 | 3.072 | 33,387 |
| 2023-01-05 | 3.208 | 3.249 | 3.208 | 3.229 | 3.082 | 25,305 |
| 2023-01-04 | 3.239 | 3.239 | 3.198 | 3.208 | 3.063 | 42,438 |
| 2023-01-03 | 3.167 | 3.239 | 3.136 | 3.208 | 3.063 | 45,621 |
| 2022-12-30 | 3.156 | 3.239 | 3.125 | 3.239 | 3.092 | 21,966 |
| 2022-12-29 | 3.167 | 3.208 | 3.146 | 3.177 | 3.033 | 164,447 |
| 2022-12-28 | 3.260 | 3.260 | 3.167 | 3.208 | 3.063 | 4,290 |
| 2022-12-23 | 3.167 | 3.208 | 3.146 | 3.208 | 3.063 | 57,121 |
| 2022-12-22 | 3.187 | 3.208 | 3.146 | 3.187 | 3.043 | 17,820 |
| 2022-12-21 | 3.167 | 3.198 | 3.094 | 3.187 | 3.043 | 61,285 |
| 2022-12-20 | 3.177 | 3.187 | 3.094 | 3.167 | 3.023 | 40,054 |
| 2022-12-19 | 3.198 | 3.208 | 3.167 | 3.208 | 3.063 | 4,552 |
| 2022-12-16 | 3.167 | 3.177 | 3.125 | 3.177 | 3.033 | 23,852 |
| 2022-12-15 | 3.146 | 3.208 | 3.146 | 3.208 | 3.063 | 45,600 |
| 2022-12-14 | 3.130 | 3.198 | 3.074 | 3.198 | 3.053 | 37,083 |
| 2022-12-13 | 3.115 | 3.177 | 3.115 | 3.115 | 2.974 | 41,206 |
| 2022-12-12 | 3.146 | 3.177 | 3.105 | 3.105 | 2.964 | 117,838 |
| 2022-12-09 | 3.084 | 3.177 | 3.084 | 3.177 | 3.033 | 19,296 |
| 2022-12-08 | 3.187 | 3.187 | 3.084 | 3.125 | 2.984 | 41,343 |
| 2022-12-07 | 3.208 | 3.208 | 3.115 | 3.136 | 2.993 | 46,659 |
| 2022-12-06 | 3.198 | 3.208 | 3.151 | 3.208 | 3.063 | 9,388 |
| 2022-12-05 | 3.156 | 3.167 | 3.136 | 3.167 | 3.023 | 28,672 |
| 2022-12-02 | 3.125 | 3.198 | 3.115 | 3.156 | 3.013 | 50,943 |
| 2022-12-01 | 3.115 | 3.146 | 3.084 | 3.115 | 2.974 | 79,346 |
| 2022-11-30 | 3.136 | 3.136 | 3.105 | 3.105 | 2.964 | 102,459 |
| 2022-11-29 | 3.208 | 3.208 | 3.105 | 3.125 | 2.984 | 131,142 |
| 2022-11-28 | 3.136 | 3.239 | 3.063 | 3.239 | 3.092 | 111,380 |
| 2022-11-25 | 3.167 | 3.167 | 3.125 | 3.136 | 2.993 | 37,283 |
| 2022-11-24 | 3.198 | 3.198 | 3.167 | 3.167 | 3.023 | 22,406 |
| 2022-11-23 | 3.187 | 3.208 | 3.167 | 3.167 | 3.023 | 41,383 |
| 2022-11-22 | 3.239 | 3.239 | 3.146 | 3.187 | 3.043 | 128,640 |
| 2022-11-21 | 3.198 | 3.249 | 3.187 | 3.239 | 3.092 | 16,397 |
| 2022-11-18 | 3.208 | 3.291 | 3.156 | 3.291 | 3.142 | 110,985 |
| 2022-11-17 | 3.229 | 3.239 | 3.208 | 3.208 | 3.063 | 7,429 |
| 2022-11-16 | 3.187 | 3.229 | 3.177 | 3.208 | 3.063 | 102,248 |
| 2022-11-15 | 3.218 | 3.218 | 3.208 | 3.208 | 3.063 | 40,637 |
| 2022-11-14 | 3.187 | 3.229 | 3.187 | 3.208 | 3.063 | 100,860 |
| 2022-11-11 | 3.208 | 3.229 | 3.167 | 3.187 | 3.043 | 112,549 |
| 2022-11-10 | 3.177 | 3.208 | 3.156 | 3.208 | 3.063 | 52,695 |
| 2022-11-09 | 3.182 | 3.182 | 3.094 | 3.177 | 3.033 | 110,460 |
| 2022-11-08 | 3.208 | 3.208 | 3.156 | 3.167 | 3.023 | 84,853 |
| 2022-11-07 | 3.187 | 3.229 | 3.177 | 3.187 | 3.043 | 34,585 |
| 2022-11-04 | 3.208 | 3.208 | 3.125 | 3.208 | 3.063 | 80,491 |
| 2022-11-03 | 3.218 | 3.218 | 3.156 | 3.198 | 3.053 | 60,264 |
| 2022-11-02 | 3.218 | 3.255 | 3.136 | 3.187 | 3.043 | 96,742 |
| 2022-11-01 | 3.312 | 3.322 | 3.167 | 3.239 | 3.092 | 160,644 |
| 2022-10-31 | 3.332 | 3.384 | 3.270 | 3.343 | 3.191 | 28,671 |
| 2022-10-28 | 3.446 | 3.446 | 3.291 | 3.312 | 3.161 | 90,848 |
| 2022-10-27 | 3.446 | 3.446 | 3.425 | 3.446 | 3.290 | 16,419 |
| 2022-10-26 | 3.436 | 3.446 | 3.415 | 3.446 | 3.290 | 12,927 |
| 2022-10-25 | 3.405 | 3.446 | 3.384 | 3.415 | 3.260 | 30,962 |
| 2022-10-24 | 3.519 | 3.519 | 3.394 | 3.405 | 3.250 | 37,542 |
| 2022-10-21 | 3.374 | 3.467 | 3.353 | 3.467 | 3.310 | 149,650 |
| 2022-10-20 | 3.353 | 3.394 | 3.353 | 3.363 | 3.211 | 37,879 |
| 2022-10-19 | 3.353 | 3.363 | 3.312 | 3.363 | 3.211 | 15,335 |
| 2022-10-18 | 3.353 | 3.363 | 3.332 | 3.363 | 3.211 | 6,530 |
| 2022-10-17 | 3.363 | 3.394 | 3.312 | 3.363 | 3.211 | 62,992 |
| 2022-10-14 | 3.363 | 3.405 | 3.322 | 3.363 | 3.211 | 235,484 |
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.