Alliance Aviation Services Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-13 | 3.394 | 3.415 | 3.353 | 3.374 | 3.221 | 44,558 |
| 2022-10-12 | 3.353 | 3.394 | 3.343 | 3.394 | 3.240 | 19,447 |
| 2022-10-11 | 3.394 | 3.394 | 3.312 | 3.343 | 3.191 | 72,455 |
| 2022-10-10 | 3.312 | 3.519 | 3.312 | 3.394 | 3.240 | 27,130 |
| 2022-10-07 | 3.384 | 3.529 | 3.312 | 3.312 | 3.161 | 21,760 |
| 2022-10-06 | 3.353 | 3.353 | 3.312 | 3.332 | 3.181 | 6,918 |
| 2022-10-05 | 3.363 | 3.425 | 3.343 | 3.425 | 3.270 | 28,768 |
| 2022-10-04 | 3.363 | 3.384 | 3.322 | 3.343 | 3.191 | 47,922 |
| 2022-10-03 | 3.208 | 3.301 | 3.187 | 3.301 | 3.152 | 45,485 |
| 2022-09-30 | 3.218 | 3.239 | 3.167 | 3.208 | 3.063 | 44,981 |
| 2022-09-29 | 3.301 | 3.301 | 3.229 | 3.229 | 3.082 | 7,972 |
| 2022-09-28 | 3.260 | 3.301 | 3.213 | 3.260 | 3.112 | 36,053 |
| 2022-09-27 | 3.281 | 3.312 | 3.249 | 3.281 | 3.132 | 6,965 |
| 2022-09-26 | 3.291 | 3.301 | 3.249 | 3.249 | 3.102 | 54,396 |
| 2022-09-23 | 3.312 | 3.332 | 3.281 | 3.301 | 3.152 | 72,169 |
| 2022-09-21 | 3.374 | 3.456 | 3.353 | 3.384 | 3.231 | 47,464 |
| 2022-09-20 | 3.374 | 3.436 | 3.343 | 3.436 | 3.280 | 58,671 |
| 2022-09-19 | 3.487 | 3.508 | 3.384 | 3.384 | 3.231 | 21,899 |
| 2022-09-16 | 3.519 | 3.612 | 3.425 | 3.612 | 3.448 | 13,666 |
| 2022-09-15 | 3.519 | 3.581 | 3.498 | 3.581 | 3.418 | 23,237 |
| 2022-09-14 | 3.436 | 3.477 | 3.405 | 3.415 | 3.260 | 69,163 |
| 2022-09-13 | 3.519 | 3.544 | 3.415 | 3.446 | 3.290 | 89,427 |
| 2022-09-12 | 3.560 | 3.643 | 3.477 | 3.519 | 3.359 | 87,930 |
| 2022-09-09 | 3.529 | 3.694 | 3.529 | 3.622 | 3.458 | 196,082 |
| 2022-09-08 | 3.591 | 3.653 | 3.539 | 3.570 | 3.408 | 157,588 |
| 2022-09-07 | 3.663 | 3.663 | 3.487 | 3.581 | 3.418 | 322,306 |
| 2022-09-06 | 3.581 | 3.591 | 3.539 | 3.539 | 3.379 | 33,502 |
| 2022-09-05 | 3.622 | 3.632 | 3.570 | 3.570 | 3.408 | 388,323 |
| 2022-09-02 | 3.663 | 3.684 | 3.622 | 3.674 | 3.507 | 15,343 |
| 2022-09-01 | 3.694 | 3.694 | 3.643 | 3.674 | 3.507 | 106,574 |
| 2022-08-31 | 3.725 | 3.725 | 3.632 | 3.684 | 3.517 | 7,721 |
| 2022-08-30 | 3.622 | 3.725 | 3.591 | 3.725 | 3.557 | 85,654 |
| 2022-08-29 | 3.663 | 3.663 | 3.550 | 3.612 | 3.448 | 11,320 |
| 2022-08-26 | 3.560 | 3.674 | 3.539 | 3.674 | 3.507 | 69,919 |
| 2022-08-25 | 3.456 | 3.643 | 3.456 | 3.570 | 3.408 | 128,613 |
| 2022-08-24 | 3.519 | 3.529 | 3.456 | 3.508 | 3.349 | 131,090 |
| 2022-08-23 | 3.539 | 3.601 | 3.477 | 3.539 | 3.379 | 127,111 |
| 2022-08-22 | 3.622 | 3.622 | 3.529 | 3.581 | 3.418 | 62,604 |
| 2022-08-19 | 3.601 | 3.653 | 3.581 | 3.622 | 3.458 | 295,182 |
| 2022-08-18 | 3.622 | 3.622 | 3.425 | 3.560 | 3.398 | 529,978 |
| 2022-08-17 | 3.725 | 3.725 | 3.653 | 3.674 | 3.507 | 157,913 |
| 2022-08-16 | 3.736 | 3.736 | 3.653 | 3.725 | 3.557 | 52,961 |
| 2022-08-15 | 3.581 | 3.767 | 3.539 | 3.725 | 3.557 | 171,736 |
| 2022-08-12 | 3.570 | 3.570 | 3.436 | 3.519 | 3.359 | 83,188 |
| 2022-08-11 | 3.425 | 3.612 | 3.374 | 3.591 | 3.428 | 144,637 |
| 2022-08-10 | 3.405 | 3.477 | 3.322 | 3.477 | 3.319 | 92,949 |
| 2022-08-09 | 3.456 | 3.519 | 3.415 | 3.415 | 3.260 | 77,457 |
| 2022-08-08 | 3.798 | 3.798 | 3.498 | 3.508 | 3.349 | 161,817 |
| 2022-08-05 | 3.684 | 3.788 | 3.674 | 3.725 | 3.557 | 131,601 |
| 2022-08-04 | 3.539 | 3.715 | 3.529 | 3.674 | 3.507 | 73,351 |
| 2022-08-03 | 3.519 | 3.684 | 3.467 | 3.539 | 3.379 | 328,599 |
| 2022-08-02 | 3.508 | 3.581 | 3.425 | 3.570 | 3.408 | 54,747 |
| 2022-08-01 | 3.322 | 3.519 | 3.312 | 3.467 | 3.310 | 95,665 |
| 2022-07-29 | 3.312 | 3.436 | 3.301 | 3.332 | 3.181 | 153,992 |
| 2022-07-28 | 3.249 | 3.498 | 3.249 | 3.353 | 3.201 | 155,278 |
| 2022-07-27 | 3.322 | 3.353 | 3.187 | 3.270 | 3.122 | 151,172 |
| 2022-07-26 | 3.353 | 3.415 | 3.218 | 3.260 | 3.112 | 132,480 |
| 2022-07-25 | 3.270 | 3.415 | 3.249 | 3.353 | 3.201 | 149,612 |
| 2022-07-22 | 3.550 | 3.591 | 3.353 | 3.353 | 3.201 | 317,993 |
| 2022-07-21 | 3.591 | 3.684 | 3.550 | 3.550 | 3.389 | 116,096 |
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.