Alliance Aviation Services Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-29 | 3.777 | 3.932 | 3.705 | 3.870 | 3.695 | 178,476 |
| 2021-10-28 | 3.932 | 3.932 | 3.777 | 3.777 | 3.606 | 106,659 |
| 2021-10-27 | 3.839 | 3.881 | 3.829 | 3.860 | 3.685 | 55,744 |
| 2021-10-26 | 3.912 | 3.912 | 3.829 | 3.870 | 3.695 | 128,396 |
| 2021-10-25 | 4.036 | 4.036 | 3.870 | 3.881 | 3.705 | 265,025 |
| 2021-10-22 | 4.139 | 4.139 | 3.917 | 3.974 | 3.794 | 398,130 |
| 2021-10-21 | 4.088 | 4.150 | 4.046 | 4.077 | 3.892 | 57,187 |
| 2021-10-20 | 4.108 | 4.108 | 4.046 | 4.067 | 3.883 | 77,248 |
| 2021-10-19 | 4.181 | 4.181 | 4.067 | 4.088 | 3.902 | 155,188 |
| 2021-10-18 | 4.088 | 4.181 | 4.036 | 4.170 | 3.981 | 132,019 |
| 2021-10-15 | 4.088 | 4.098 | 3.984 | 4.036 | 3.853 | 202,334 |
| 2021-10-14 | 4.015 | 4.108 | 4.015 | 4.057 | 3.873 | 85,128 |
← NewerPage 22 of 22 · 1,272 trading days
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.