Alliance Aviation Services Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-20 | 3.539 | 3.612 | 3.519 | 3.612 | 3.448 | 94,906 |
| 2022-07-19 | 3.550 | 3.550 | 3.467 | 3.477 | 3.319 | 61,243 |
| 2022-07-18 | 3.622 | 3.674 | 3.519 | 3.519 | 3.359 | 110,823 |
| 2022-07-15 | 3.601 | 3.606 | 3.487 | 3.519 | 3.359 | 89,737 |
| 2022-07-14 | 3.612 | 3.643 | 3.581 | 3.601 | 3.438 | 88,498 |
| 2022-07-13 | 3.560 | 3.632 | 3.550 | 3.570 | 3.408 | 88,797 |
| 2022-07-12 | 3.632 | 3.653 | 3.550 | 3.601 | 3.438 | 1,760,446 |
| 2022-07-11 | 3.581 | 3.689 | 3.565 | 3.632 | 3.468 | 101,631 |
| 2022-07-08 | 3.622 | 3.684 | 3.467 | 3.570 | 3.408 | 295,855 |
| 2022-07-07 | 3.715 | 3.725 | 3.612 | 3.632 | 3.468 | 247,186 |
| 2022-07-06 | 3.684 | 3.736 | 3.653 | 3.725 | 3.557 | 193,989 |
| 2022-07-05 | 3.725 | 3.746 | 3.653 | 3.684 | 3.517 | 88,736 |
| 2022-07-04 | 3.757 | 3.777 | 3.705 | 3.705 | 3.537 | 64,618 |
| 2022-07-01 | 3.757 | 3.829 | 3.757 | 3.798 | 3.626 | 69,378 |
| 2022-06-30 | 3.788 | 3.819 | 3.674 | 3.694 | 3.527 | 108,653 |
| 2022-06-29 | 3.839 | 3.891 | 3.798 | 3.881 | 3.705 | 102,166 |
| 2022-06-28 | 3.850 | 3.932 | 3.788 | 3.860 | 3.685 | 70,195 |
| 2022-06-27 | 3.901 | 4.015 | 3.767 | 3.850 | 3.675 | 936,017 |
| 2022-06-24 | 3.995 | 4.026 | 3.901 | 3.901 | 3.725 | 27,247 |
| 2022-06-23 | 3.995 | 4.026 | 3.974 | 3.995 | 3.813 | 68,031 |
| 2022-06-22 | 3.995 | 4.005 | 3.932 | 3.995 | 3.813 | 39,625 |
| 2022-06-21 | 4.077 | 4.077 | 3.953 | 3.953 | 3.774 | 28,670 |
| 2022-06-20 | 3.891 | 3.984 | 3.819 | 3.963 | 3.784 | 96,007 |
| 2022-06-17 | 3.943 | 3.943 | 3.808 | 3.850 | 3.675 | 106,455 |
| 2022-06-16 | 4.015 | 4.046 | 3.922 | 4.005 | 3.823 | 127,593 |
| 2022-06-15 | 4.026 | 4.139 | 4.026 | 4.067 | 3.883 | 45,673 |
| 2022-06-14 | 4.057 | 4.067 | 3.622 | 4.057 | 3.873 | 99,964 |
| 2022-06-10 | 4.139 | 4.139 | 4.067 | 4.077 | 3.892 | 51,171 |
| 2022-06-09 | 4.098 | 4.139 | 4.046 | 4.129 | 3.942 | 30,060 |
| 2022-06-08 | 4.077 | 4.139 | 4.015 | 4.088 | 3.902 | 111,699 |
| 2022-06-07 | 4.139 | 4.139 | 4.015 | 4.077 | 3.892 | 74,288 |
| 2022-06-06 | 4.108 | 4.139 | 4.108 | 4.139 | 3.952 | 59,069 |
| 2022-06-03 | 4.139 | 4.191 | 4.108 | 4.191 | 4.001 | 36,283 |
| 2022-06-02 | 4.181 | 4.202 | 4.067 | 4.150 | 3.962 | 117,613 |
| 2022-06-01 | 4.170 | 4.222 | 4.160 | 4.212 | 4.021 | 55,980 |
| 2022-05-31 | 4.191 | 4.212 | 4.170 | 4.212 | 4.021 | 103,445 |
| 2022-05-30 | 4.233 | 4.233 | 4.088 | 4.170 | 3.981 | 77,940 |
| 2022-05-27 | 4.139 | 4.191 | 4.119 | 4.181 | 3.991 | 37,929 |
| 2022-05-26 | 4.139 | 4.170 | 4.057 | 4.108 | 3.922 | 281,682 |
| 2022-05-25 | 4.202 | 4.222 | 4.119 | 4.150 | 3.962 | 145,799 |
| 2022-05-24 | 4.119 | 4.274 | 4.119 | 4.202 | 4.011 | 224,538 |
| 2022-05-23 | 4.139 | 4.181 | 4.098 | 4.119 | 3.932 | 197,081 |
| 2022-05-20 | 4.181 | 4.233 | 4.119 | 4.119 | 3.932 | 181,917 |
| 2022-05-19 | 4.139 | 4.181 | 4.015 | 4.150 | 3.962 | 190,306 |
| 2022-05-18 | 4.139 | 4.233 | 4.139 | 4.212 | 4.021 | 165,014 |
| 2022-05-17 | 4.119 | 4.191 | 4.098 | 4.170 | 3.981 | 164,242 |
| 2022-05-16 | 4.139 | 4.202 | 4.098 | 4.139 | 3.952 | 157,515 |
| 2022-05-13 | 4.139 | 4.160 | 4.098 | 4.129 | 3.942 | 141,640 |
| 2022-05-12 | 4.119 | 4.160 | 4.098 | 4.129 | 3.942 | 164,999 |
| 2022-05-11 | 4.160 | 4.222 | 4.119 | 4.139 | 3.952 | 253,458 |
| 2022-05-10 | 4.160 | 4.233 | 4.119 | 4.160 | 3.971 | 288,897 |
| 2022-05-09 | 4.295 | 4.295 | 4.160 | 4.222 | 4.031 | 352,015 |
| 2022-05-06 | 4.377 | 4.377 | 4.212 | 4.284 | 4.090 | 1,002,037 |
| 2022-05-05 | 4.522 | 4.636 | 4.315 | 4.398 | 4.199 | 1,254,961 |
| 2022-05-04 | 3.725 | 3.757 | 3.632 | 3.632 | 3.468 | 41,980 |
| 2022-05-03 | 3.808 | 3.829 | 3.725 | 3.725 | 3.557 | 47,330 |
| 2022-05-02 | 3.829 | 3.912 | 3.808 | 3.829 | 3.655 | 36,043 |
| 2022-04-29 | 3.953 | 3.953 | 3.881 | 3.922 | 3.744 | 39,445 |
| 2022-04-28 | 4.057 | 4.181 | 3.912 | 3.984 | 3.804 | 87,831 |
| 2022-04-27 | 4.067 | 4.067 | 4.005 | 4.057 | 3.873 | 26,889 |
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.