Alliance Aviation Services Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 4.160 | 4.160 | 4.026 | 4.067 | 3.883 | 41,716 |
| 2022-04-22 | 4.139 | 4.181 | 4.098 | 4.181 | 3.991 | 7,372 |
| 2022-04-21 | 4.243 | 4.243 | 4.077 | 4.191 | 4.001 | 96,297 |
| 2022-04-20 | 3.932 | 4.129 | 3.922 | 4.129 | 3.942 | 54,931 |
| 2022-04-19 | 3.932 | 4.036 | 3.881 | 3.881 | 3.705 | 90,326 |
| 2022-04-14 | 3.881 | 3.984 | 3.860 | 3.901 | 3.725 | 66,767 |
| 2022-04-13 | 3.850 | 3.932 | 3.798 | 3.881 | 3.705 | 40,558 |
| 2022-04-12 | 3.829 | 3.829 | 3.725 | 3.798 | 3.626 | 41,685 |
| 2022-04-11 | 3.860 | 3.860 | 3.767 | 3.767 | 3.596 | 51,366 |
| 2022-04-08 | 3.984 | 3.984 | 3.808 | 3.870 | 3.695 | 63,504 |
| 2022-04-07 | 3.953 | 3.953 | 3.881 | 3.912 | 3.734 | 26,283 |
| 2022-04-06 | 3.963 | 3.984 | 3.891 | 3.932 | 3.754 | 73,023 |
| 2022-04-05 | 3.943 | 4.036 | 3.932 | 3.953 | 3.774 | 104,382 |
| 2022-04-04 | 3.901 | 3.943 | 3.850 | 3.881 | 3.705 | 62,766 |
| 2022-04-01 | 3.829 | 3.901 | 3.829 | 3.850 | 3.675 | 21,780 |
| 2022-03-31 | 3.922 | 3.922 | 3.850 | 3.901 | 3.725 | 65,964 |
| 2022-03-30 | 3.891 | 3.974 | 3.891 | 3.932 | 3.754 | 59,222 |
| 2022-03-29 | 3.694 | 3.881 | 3.658 | 3.881 | 3.705 | 176,454 |
| 2022-03-28 | 3.694 | 3.694 | 3.622 | 3.622 | 3.458 | 11,079 |
| 2022-03-25 | 3.736 | 3.736 | 3.643 | 3.694 | 3.527 | 26,039 |
| 2022-03-24 | 3.829 | 3.829 | 3.663 | 3.684 | 3.517 | 45,411 |
| 2022-03-23 | 3.829 | 3.839 | 3.705 | 3.829 | 3.655 | 30,422 |
| 2022-03-22 | 3.725 | 3.788 | 3.715 | 3.746 | 3.576 | 95,829 |
| 2022-03-21 | 3.612 | 3.725 | 3.612 | 3.715 | 3.547 | 40,288 |
| 2022-03-18 | 3.519 | 3.612 | 3.487 | 3.601 | 3.438 | 85,588 |
| 2022-03-17 | 3.591 | 3.612 | 3.519 | 3.519 | 3.359 | 36,979 |
| 2022-03-16 | 3.601 | 3.601 | 3.508 | 3.519 | 3.359 | 50,954 |
| 2022-03-15 | 3.622 | 3.622 | 3.508 | 3.539 | 3.379 | 40,395 |
| 2022-03-14 | 3.632 | 3.674 | 3.550 | 3.581 | 3.418 | 38,289 |
| 2022-03-11 | 3.736 | 3.736 | 3.570 | 3.612 | 3.448 | 42,535 |
| 2022-03-10 | 3.519 | 3.674 | 3.477 | 3.653 | 3.487 | 109,592 |
| 2022-03-09 | 3.456 | 3.498 | 3.446 | 3.467 | 3.310 | 42,538 |
| 2022-03-08 | 3.508 | 3.519 | 3.436 | 3.456 | 3.300 | 294,665 |
| 2022-03-07 | 3.653 | 3.653 | 3.446 | 3.456 | 3.300 | 179,289 |
| 2022-03-04 | 3.519 | 3.669 | 3.487 | 3.653 | 3.487 | 108,760 |
| 2022-03-03 | 3.363 | 3.519 | 3.363 | 3.519 | 3.359 | 165,709 |
| 2022-03-02 | 3.260 | 3.363 | 3.198 | 3.312 | 3.161 | 214,470 |
| 2022-03-01 | 3.322 | 3.322 | 3.208 | 3.229 | 3.082 | 132,719 |
| 2022-02-28 | 3.456 | 3.519 | 3.312 | 3.332 | 3.181 | 253,666 |
| 2022-02-25 | 3.570 | 3.612 | 3.394 | 3.415 | 3.260 | 419,578 |
| 2022-02-24 | 3.725 | 3.725 | 3.519 | 3.529 | 3.369 | 128,383 |
| 2022-02-23 | 3.684 | 3.736 | 3.684 | 3.684 | 3.517 | 76,597 |
| 2022-02-22 | 3.777 | 3.777 | 3.689 | 3.705 | 3.537 | 140,022 |
| 2022-02-21 | 3.984 | 3.984 | 3.808 | 3.819 | 3.645 | 229,195 |
| 2022-02-18 | 3.943 | 3.984 | 3.896 | 3.963 | 3.784 | 219,027 |
| 2022-02-17 | 4.005 | 4.077 | 3.963 | 3.963 | 3.784 | 293,699 |
| 2022-02-16 | 3.943 | 4.036 | 3.943 | 3.984 | 3.804 | 48,352 |
| 2022-02-15 | 3.963 | 3.974 | 3.901 | 3.932 | 3.754 | 100,904 |
| 2022-02-14 | 3.922 | 3.943 | 3.891 | 3.912 | 3.734 | 113,842 |
| 2022-02-11 | 3.870 | 3.974 | 3.860 | 3.881 | 3.705 | 164,543 |
| 2022-02-10 | 3.963 | 3.974 | 3.684 | 3.891 | 3.715 | 616,874 |
| 2022-02-09 | 4.098 | 4.129 | 4.015 | 4.108 | 3.922 | 70,922 |
| 2022-02-08 | 4.005 | 4.098 | 3.974 | 4.098 | 3.912 | 69,461 |
| 2022-02-07 | 3.932 | 4.026 | 3.891 | 3.995 | 3.813 | 32,408 |
| 2022-02-04 | 4.036 | 4.036 | 3.870 | 3.891 | 3.715 | 70,669 |
| 2022-02-03 | 3.984 | 4.015 | 3.974 | 3.974 | 3.794 | 17,481 |
| 2022-02-02 | 3.963 | 4.077 | 3.881 | 4.036 | 3.853 | 101,447 |
| 2022-02-01 | 4.077 | 4.129 | 3.995 | 3.995 | 3.813 | 54,699 |
| 2022-01-31 | 4.005 | 4.036 | 3.943 | 4.036 | 3.853 | 23,346 |
| 2022-01-28 | 3.881 | 4.067 | 3.881 | 3.932 | 3.754 | 53,108 |
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.