Alliance Aviation Services Limited (AQZ.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 12:08PM AEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,728 |
| 23 Apr 2024 | 3.0000 | 3.0000 | 2.9700 | 2.9700 | 2.9700 | 12,172 |
| 22 Apr 2024 | 2.9900 | 3.0000 | 2.9800 | 2.9900 | 2.9900 | 25,154 |
| 19 Apr 2024 | 2.9800 | 3.0600 | 2.9700 | 3.0600 | 3.0600 | 326,960 |
| 18 Apr 2024 | 3.0000 | 3.0500 | 2.9900 | 3.0400 | 3.0400 | 89,011 |
| 17 Apr 2024 | 3.0200 | 3.0400 | 2.9900 | 3.0000 | 3.0000 | 59,254 |
| 16 Apr 2024 | 2.9900 | 3.0200 | 2.9500 | 3.0000 | 3.0000 | 294,747 |
| 15 Apr 2024 | 3.0100 | 3.0200 | 2.9500 | 3.0200 | 3.0200 | 645,282 |
| 12 Apr 2024 | 2.9900 | 3.0400 | 2.9700 | 3.0200 | 3.0200 | 92,351 |
| 11 Apr 2024 | 2.9800 | 3.0200 | 2.9500 | 3.0000 | 3.0000 | 315,872 |
| 10 Apr 2024 | 2.9600 | 2.9900 | 2.9600 | 2.9900 | 2.9900 | 34,817 |
| 09 Apr 2024 | 2.9800 | 2.9900 | 2.9500 | 2.9600 | 2.9600 | 20,517 |
| 08 Apr 2024 | 2.9600 | 2.9800 | 2.9100 | 2.9700 | 2.9700 | 38,864 |
| 05 Apr 2024 | 2.9000 | 2.9400 | 2.9000 | 2.9200 | 2.9200 | 133,946 |
| 04 Apr 2024 | 2.9000 | 2.9100 | 2.8900 | 2.9000 | 2.9000 | 127,841 |
| 03 Apr 2024 | 2.9000 | 2.9000 | 2.8950 | 2.9000 | 2.9000 | 471,228 |
| 02 Apr 2024 | 2.9000 | 2.9400 | 2.8600 | 2.9100 | 2.9100 | 138,821 |
| 28 Mar 2024 | 2.9000 | 2.9300 | 2.8950 | 2.9000 | 2.9000 | 104,847 |
| 27 Mar 2024 | 2.9000 | 2.9400 | 2.8600 | 2.9000 | 2.9000 | 139,901 |
| 26 Mar 2024 | 2.9800 | 2.9800 | 2.8900 | 2.9000 | 2.9000 | 76,672 |
| 25 Mar 2024 | 2.9800 | 3.0000 | 2.9300 | 2.9800 | 2.9800 | 77,551 |
| 22 Mar 2024 | 2.9300 | 2.9900 | 2.9100 | 2.9900 | 2.9900 | 12,685 |
| 21 Mar 2024 | 2.9900 | 2.9900 | 2.9000 | 2.9300 | 2.9300 | 28,612 |
| 20 Mar 2024 | 2.9100 | 2.9800 | 2.9100 | 2.9400 | 2.9400 | 25,270 |
| 19 Mar 2024 | 2.9300 | 2.9900 | 2.9000 | 2.9900 | 2.9900 | 97,885 |
| 18 Mar 2024 | 2.9900 | 2.9900 | 2.8700 | 2.9000 | 2.9000 | 50,258 |
| 15 Mar 2024 | 2.9500 | 3.0000 | 2.9300 | 2.9400 | 2.9400 | 40,216 |
| 14 Mar 2024 | 2.8900 | 3.0000 | 2.8500 | 3.0000 | 3.0000 | 108,517 |
| 13 Mar 2024 | 2.8300 | 2.9100 | 2.8300 | 2.9000 | 2.9000 | 76,152 |
| 12 Mar 2024 | 2.9000 | 2.9000 | 2.7600 | 2.8000 | 2.8000 | 213,991 |
| 11 Mar 2024 | 3.0300 | 3.0400 | 2.8800 | 2.9100 | 2.9100 | 40,832 |
| 08 Mar 2024 | 2.9700 | 3.0100 | 2.9600 | 2.9900 | 2.9900 | 58,007 |
| 07 Mar 2024 | 2.9300 | 2.9700 | 2.9300 | 2.9600 | 2.9600 | 26,994 |
| 06 Mar 2024 | 2.9100 | 2.9400 | 2.9000 | 2.9200 | 2.9200 | 19,670 |
| 05 Mar 2024 | 2.9900 | 2.9900 | 2.8900 | 2.9000 | 2.9000 | 58,824 |
| 04 Mar 2024 | 2.9100 | 3.0000 | 2.9000 | 3.0000 | 3.0000 | 71,589 |
| 01 Mar 2024 | 2.8800 | 2.9500 | 2.8650 | 2.9500 | 2.9500 | 45,350 |
| 29 Feb 2024 | 2.8800 | 2.9050 | 2.8300 | 2.8900 | 2.8900 | 26,230 |
| 28 Feb 2024 | 2.9900 | 2.9900 | 2.8800 | 2.8800 | 2.8800 | 23,559 |
| 27 Feb 2024 | 2.8100 | 3.0100 | 2.8000 | 3.0100 | 3.0100 | 131,445 |
| 26 Feb 2024 | 2.7600 | 2.8400 | 2.7500 | 2.7900 | 2.7900 | 73,619 |
| 23 Feb 2024 | 2.8000 | 2.8400 | 2.7400 | 2.7500 | 2.7500 | 557,496 |
| 22 Feb 2024 | 2.8000 | 2.8400 | 2.7900 | 2.8000 | 2.8000 | 3,487,159 |
| 21 Feb 2024 | 2.8700 | 2.8800 | 2.7700 | 2.8000 | 2.8000 | 43,183 |
| 20 Feb 2024 | 2.8600 | 2.8700 | 2.8300 | 2.8700 | 2.8700 | 15,206 |
| 19 Feb 2024 | 2.9400 | 2.9400 | 2.8600 | 2.8600 | 2.8600 | 29,375 |
| 16 Feb 2024 | 2.8400 | 2.9400 | 2.7900 | 2.9400 | 2.9400 | 58,341 |
| 15 Feb 2024 | 2.8400 | 2.8500 | 2.7950 | 2.8400 | 2.8400 | 156,293 |
| 14 Feb 2024 | 2.8000 | 2.8200 | 2.7300 | 2.7600 | 2.7600 | 209,906 |
| 13 Feb 2024 | 2.8700 | 2.9000 | 2.7900 | 2.8000 | 2.8000 | 257,296 |
| 12 Feb 2024 | 3.0200 | 3.0200 | 2.8500 | 2.8700 | 2.8700 | 179,357 |
| 09 Feb 2024 | 3.1700 | 3.1800 | 2.9500 | 3.0200 | 3.0200 | 173,931 |
| 08 Feb 2024 | 3.3000 | 3.3000 | 2.9000 | 3.1800 | 3.1800 | 653,533 |
| 07 Feb 2024 | 3.2400 | 3.3700 | 3.2000 | 3.3300 | 3.3300 | 48,163 |
| 06 Feb 2024 | 3.2950 | 3.2950 | 3.1900 | 3.2200 | 3.2200 | 95,665 |
| 05 Feb 2024 | 3.3150 | 3.3150 | 3.2500 | 3.2500 | 3.2500 | 20,501 |
| 02 Feb 2024 | 3.3100 | 3.4000 | 3.2300 | 3.3800 | 3.3800 | 118,938 |
| 01 Feb 2024 | 3.4000 | 3.4000 | 3.2000 | 3.2400 | 3.2400 | 244,772 |
| 31 Jan 2024 | 3.2600 | 3.3500 | 3.2100 | 3.3500 | 3.3500 | 209,078 |
| 30 Jan 2024 | 3.1000 | 3.3000 | 3.1000 | 3.3000 | 3.3000 | 83,092 |
| 29 Jan 2024 | 3.1900 | 3.1900 | 3.0850 | 3.0900 | 3.0900 | 17,613 |
| 25 Jan 2024 | 3.1200 | 3.1400 | 3.0500 | 3.1400 | 3.1400 | 24,555 |
| 24 Jan 2024 | 3.2000 | 3.2000 | 3.1100 | 3.1200 | 3.1200 | 67,322 |
| 23 Jan 2024 | 3.2100 | 3.2300 | 3.2000 | 3.2000 | 3.2000 | 9,671 |
| 22 Jan 2024 | 3.2100 | 3.2400 | 3.2000 | 3.2000 | 3.2000 | 20,086 |
| 19 Jan 2024 | 3.2500 | 3.2550 | 3.2000 | 3.2300 | 3.2300 | 38,683 |
| 18 Jan 2024 | 3.2300 | 3.2600 | 3.1800 | 3.2400 | 3.2400 | 70,231 |
| 17 Jan 2024 | 3.2700 | 3.3400 | 3.2600 | 3.2600 | 3.2600 | 94,096 |
| 16 Jan 2024 | 3.1900 | 3.2800 | 3.1900 | 3.2800 | 3.2800 | 27,963 |
| 15 Jan 2024 | 3.2400 | 3.2400 | 3.2100 | 3.2200 | 3.2200 | 3,501 |
| 12 Jan 2024 | 3.1900 | 3.2500 | 3.1900 | 3.2300 | 3.2300 | 14,958 |
| 11 Jan 2024 | 3.2200 | 3.2500 | 3.1600 | 3.2100 | 3.2100 | 67,001 |
| 10 Jan 2024 | 3.1500 | 3.1900 | 3.1500 | 3.1900 | 3.1900 | 22,680 |
| 09 Jan 2024 | 3.1200 | 3.1900 | 3.0900 | 3.1300 | 3.1300 | 33,440 |
| 08 Jan 2024 | 3.1800 | 3.1800 | 3.0800 | 3.0800 | 3.0800 | 48,810 |
| 05 Jan 2024 | 3.0900 | 3.1800 | 3.0900 | 3.1800 | 3.1800 | 6,898 |
| 04 Jan 2024 | 3.1200 | 3.1400 | 3.0700 | 3.0900 | 3.0900 | 33,670 |
| 03 Jan 2024 | 3.1600 | 3.1700 | 3.1100 | 3.1700 | 3.1700 | 12,146 |
| 02 Jan 2024 | 3.2000 | 3.2000 | 3.1100 | 3.1100 | 3.1100 | 15,921 |
| 29 Dec 2023 | 3.1700 | 3.2200 | 3.1200 | 3.2200 | 3.2200 | 15,235 |
| 28 Dec 2023 | 3.2400 | 3.2900 | 3.2000 | 3.2500 | 3.2500 | 49,911 |
| 27 Dec 2023 | 3.1900 | 3.2700 | 3.1000 | 3.2500 | 3.2500 | 97,512 |
| 22 Dec 2023 | 3.0600 | 3.1500 | 3.0450 | 3.1100 | 3.1100 | 132,533 |
| 21 Dec 2023 | 3.0300 | 3.0900 | 3.0300 | 3.0500 | 3.0500 | 22,775 |
| 20 Dec 2023 | 3.0400 | 3.0600 | 2.9700 | 3.0300 | 3.0300 | 51,742 |
| 19 Dec 2023 | 3.0000 | 3.0800 | 2.9100 | 3.0300 | 3.0300 | 56,933 |
| 18 Dec 2023 | 2.9000 | 3.0200 | 2.8500 | 3.0200 | 3.0200 | 151,149 |
| 15 Dec 2023 | 2.8000 | 2.9000 | 2.7600 | 2.8900 | 2.8900 | 143,316 |
| 14 Dec 2023 | 2.8100 | 2.8300 | 2.7700 | 2.7700 | 2.7700 | 50,175 |
| 13 Dec 2023 | 2.8400 | 2.8450 | 2.7800 | 2.7900 | 2.7900 | 64,272 |
| 12 Dec 2023 | 2.8200 | 2.8500 | 2.8200 | 2.8200 | 2.8200 | 59,161 |
| 11 Dec 2023 | 2.8100 | 2.8500 | 2.8100 | 2.8200 | 2.8200 | 53,682 |
| 08 Dec 2023 | 2.8500 | 2.8500 | 2.8100 | 2.8100 | 2.8100 | 22,877 |
| 07 Dec 2023 | 2.8500 | 2.8550 | 2.8000 | 2.8500 | 2.8500 | 44,302 |
| 06 Dec 2023 | 2.8700 | 2.8700 | 2.8150 | 2.8500 | 2.8500 | 60,496 |
| 05 Dec 2023 | 2.8800 | 2.8800 | 2.8000 | 2.8600 | 2.8600 | 208,095 |
| 04 Dec 2023 | 2.8400 | 2.8800 | 2.8100 | 2.8800 | 2.8800 | 155,507 |
| 01 Dec 2023 | 2.8750 | 2.8900 | 2.8400 | 2.8800 | 2.8800 | 112,203 |
| 30 Nov 2023 | 2.8800 | 2.9050 | 2.8600 | 2.9000 | 2.9000 | 91,936 |
| 29 Nov 2023 | 2.9000 | 2.9000 | 2.8600 | 2.8600 | 2.8600 | 141,660 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.