Alliance Aviation Services Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	4.046	4.108	3.881	3.881	3.705	88,024
2022-01-25	3.995	4.129	3.995	3.995	3.813	107,029
2022-01-24	4.098	4.139	3.932	4.057	3.873	90,157
2022-01-21	4.253	4.253	4.088	4.088	3.902	164,966
2022-01-20	4.284	4.346	4.191	4.191	4.001	131,860
2022-01-19	4.233	4.315	4.181	4.253	4.060	59,148
2022-01-18	4.212	4.233	4.170	4.233	4.041	56,538
2022-01-17	4.191	4.202	4.150	4.160	3.971	26,474
2022-01-14	4.170	4.191	4.139	4.191	4.001	25,046
2022-01-13	4.212	4.212	4.139	4.139	3.952	40,753
2022-01-12	4.181	4.222	4.160	4.191	4.001	20,159
2022-01-11	4.160	4.212	4.119	4.181	3.991	48,752
2022-01-10	4.212	4.233	4.098	4.098	3.912	45,112
2022-01-07	4.191	4.253	4.088	4.253	4.060	85,235
2022-01-06	4.202	4.253	4.077	4.191	4.001	58,439
2022-01-05	4.202	4.284	4.170	4.212	4.021	59,482
2022-01-04	4.398	4.398	4.202	4.243	4.051	53,312
2021-12-31	4.408	4.408	4.202	4.243	4.051	134,666
2021-12-30	4.346	4.429	4.295	4.429	4.228	28,578
2021-12-29	4.295	4.357	4.284	4.346	4.149	45,094
2021-12-24	4.264	4.295	4.233	4.295	4.100	18,819
2021-12-23	4.305	4.336	4.160	4.191	4.001	167,534
2021-12-22	4.295	4.310	4.284	4.305	4.110	62,996
2021-12-21	4.295	4.326	4.284	4.284	4.090	60,545
2021-12-20	4.346	4.357	4.274	4.274	4.080	61,591
2021-12-17	4.398	4.512	4.346	4.346	4.149	70,297
2021-12-16	4.243	4.398	4.191	4.336	4.139	266,723
2021-12-15	4.253	4.274	4.191	4.191	4.001	60,549
2021-12-14	4.181	4.305	4.181	4.253	4.060	74,905
2021-12-13	4.212	4.264	4.160	4.181	3.991	32,484
2021-12-10	4.315	4.315	4.212	4.212	4.021	30,722
2021-12-09	4.346	4.408	4.253	4.253	4.060	194,958
2021-12-08	4.160	4.326	4.160	4.326	4.130	131,437
2021-12-07	4.026	4.202	4.015	4.098	3.912	39,993
2021-12-06	4.181	4.181	4.015	4.015	3.833	61,340
2021-12-03	4.253	4.253	4.170	4.170	3.981	25,040
2021-12-02	4.315	4.315	4.222	4.243	4.051	116,791
2021-12-01	4.367	4.367	4.295	4.295	4.100	36,146
2021-11-30	4.305	4.388	4.295	4.367	4.169	34,670
2021-11-29	4.315	4.326	4.274	4.295	4.100	98,259
2021-11-26	4.377	4.419	4.295	4.305	4.110	73,809
2021-11-25	4.315	4.388	4.315	4.346	4.149	62,163
2021-11-24	4.357	4.377	4.336	4.346	4.149	48,440
2021-11-23	4.243	4.377	4.243	4.377	4.179	98,057
2021-11-22	4.388	4.388	4.253	4.253	4.060	58,499
2021-11-19	4.377	4.419	4.346	4.388	4.189	26,074
2021-11-18	4.450	4.450	4.346	4.346	4.149	61,713
2021-11-17	4.388	4.450	4.346	4.367	4.169	172,472
2021-11-16	4.295	4.336	4.233	4.295	4.100	94,525
2021-11-15	4.367	4.367	4.284	4.295	4.100	165,967
2021-11-12	4.295	4.346	4.253	4.315	4.120	49,065
2021-11-11	4.108	4.326	4.108	4.284	4.090	373,370
2021-11-10	4.191	4.191	4.046	4.108	3.922	168,405
2021-11-09	4.160	4.222	4.129	4.181	3.991	180,590
2021-11-08	4.015	4.160	3.989	4.129	3.942	210,298
2021-11-05	3.943	4.026	3.881	3.984	3.804	87,241
2021-11-04	3.974	4.015	3.901	3.922	3.744	109,108
2021-11-03	3.901	3.974	3.881	3.974	3.794	57,655
2021-11-02	3.943	3.953	3.870	3.901	3.725	37,125
2021-11-01	3.922	3.953	3.881	3.943	3.764	71,684

← NewerPage 21 of 22 · 1,265 trading daysOlder →

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.