Alliance Aviation Services Limited AQZ

ASX · Australia · Transportation

AUD 0.5050-0.01 (-0.98%)

Market closed· Oct 2, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.50	-0.98%	AUD 0.50	AUD 0.51	AUD 0.50	399.97K
2026-10-01	AUD 0.51	-6.42%	AUD 0.53	AUD 0.53	AUD 0.51	367.26K
2026-09-30	AUD 0.55	+7.92%	AUD 0.51	AUD 0.55	AUD 0.51	208.71K
2026-09-29	AUD 0.50	0.00%	AUD 0.50	AUD 0.51	AUD 0.50	868.75K
2026-09-28	AUD 0.50	-1.94%	AUD 0.53	AUD 0.53	AUD 0.50	1.72M
2026-09-25	AUD 0.51	-1.90%	AUD 0.52	AUD 0.54	AUD 0.50	939.10K
2026-09-24	AUD 0.52	-1.87%	AUD 0.53	AUD 0.53	AUD 0.51	888.15K
2026-09-23	AUD 0.54	-3.60%	AUD 0.55	AUD 0.56	AUD 0.53	666.15K
2026-09-22	AUD 0.56	+2.78%	AUD 0.55	AUD 0.57	AUD 0.55	1.12M
2026-09-21	AUD 0.54	-0.92%	AUD 0.55	AUD 0.56	AUD 0.53	655.14K
2026-09-18	AUD 0.55	-1.80%	AUD 0.56	AUD 0.56	AUD 0.54	1.25M
2026-09-17	AUD 0.56	+0.91%	AUD 0.55	AUD 0.57	AUD 0.53	2.06M
2026-09-16	AUD 0.55	-2.65%	AUD 0.56	AUD 0.56	AUD 0.54	1.70M
2026-09-15	AUD 0.56	-1.74%	AUD 0.58	AUD 0.58	AUD 0.56	302.54K
2026-09-14	AUD 0.57	-0.86%	AUD 0.57	AUD 0.60	AUD 0.57	330.95K
2026-09-11	AUD 0.58	-2.52%	AUD 0.60	AUD 0.60	AUD 0.57	1.12M
2026-09-10	AUD 0.60	-5.56%	AUD 0.63	AUD 0.63	AUD 0.60	1.12M
2026-09-09	AUD 0.63	-0.79%	AUD 0.65	AUD 0.66	AUD 0.63	969.98K
2026-09-08	AUD 0.63	-3.79%	AUD 0.67	AUD 0.67	AUD 0.63	871.90K
2026-09-07	AUD 0.66	-3.65%	AUD 0.68	AUD 0.69	AUD 0.66	908.21K
2026-09-04	AUD 0.69	-0.72%	AUD 0.68	AUD 0.69	AUD 0.68	919.54K
2026-09-03	AUD 0.69	-1.43%	AUD 0.70	AUD 0.70	AUD 0.69	220.83K
2026-09-02	AUD 0.70	+2.19%	AUD 0.68	AUD 0.70	AUD 0.68	745.26K
2026-09-01	AUD 0.69	+3.79%	AUD 0.67	AUD 0.69	AUD 0.67	640.82K
2026-08-31	AUD 0.66	-6.38%	AUD 0.70	AUD 0.71	AUD 0.66	1.74M
2026-08-28	AUD 0.70	-18.94%	AUD 0.76	AUD 0.79	AUD 0.70	2.53M
2026-08-27	AUD 0.87	0.00%	AUD 0.87	AUD 0.87	AUD 0.87	0
2026-08-26	AUD 0.87	0.00%	AUD 0.87	AUD 0.87	AUD 0.87	0
2026-08-25	AUD 0.87	0.00%	AUD 0.87	AUD 0.87	AUD 0.87	0
2026-08-24	AUD 0.87	0.00%	AUD 0.87	AUD 0.87	AUD 0.87	0
2026-08-21	AUD 0.87	0.00%	AUD 0.87	AUD 0.88	AUD 0.86	160.27K
2026-08-20	AUD 0.87	0.00%	AUD 0.86	AUD 0.87	AUD 0.86	314.31K
2026-08-19	AUD 0.87	-2.70%	AUD 0.90	AUD 0.90	AUD 0.84	696.32K
2026-08-18	AUD 0.89	-3.89%	AUD 0.90	AUD 0.91	AUD 0.88	440.53K
2026-08-17	AUD 0.93	-5.10%	AUD 0.98	AUD 0.98	AUD 0.93	260.22K
2026-08-14	AUD 0.98	+2.62%	AUD 0.94	AUD 1.00	AUD 0.94	445.06K
2026-08-13	AUD 0.95	-3.54%	AUD 1.00	AUD 1.04	AUD 0.94	717.36K
2026-08-12	AUD 0.99	+4.21%	AUD 0.96	AUD 1.02	AUD 0.95	1.00M
2026-08-11	AUD 0.95	+6.74%	AUD 0.90	AUD 0.98	AUD 0.90	1.42M
2026-08-10	AUD 0.89	+7.23%	AUD 0.85	AUD 0.89	AUD 0.83	2.03M
2026-08-07	AUD 0.83	+6.07%	AUD 0.77	AUD 0.83	AUD 0.76	4.30M
2026-08-06	AUD 0.78	+30.42%	AUD 0.90	AUD 0.92	AUD 0.76	4.40M
2026-08-05	AUD 0.60	0.00%	AUD 0.60	AUD 0.61	AUD 0.58	3.08M
2026-08-04	AUD 0.60	+2.56%	AUD 0.58	AUD 0.60	AUD 0.58	66.17K
2026-08-03	AUD 0.58	-2.50%	AUD 0.61	AUD 0.61	AUD 0.57	193.13K
2026-07-31	AUD 0.60	+3.45%	AUD 0.57	AUD 0.62	AUD 0.57	286.76K
2026-07-30	AUD 0.58	+4.50%	AUD 0.55	AUD 0.58	AUD 0.55	232.65K
2026-07-29	AUD 0.56	-3.48%	AUD 0.56	AUD 0.56	AUD 0.55	2.21M
2026-07-28	AUD 0.57	+9.52%	AUD 0.52	AUD 0.58	AUD 0.52	350.58K
2026-07-27	AUD 0.52	+0.96%	AUD 0.51	AUD 0.53	AUD 0.51	46.40K
2026-07-24	AUD 0.52	-0.95%	AUD 0.53	AUD 0.53	AUD 0.51	131.30K
2026-07-23	AUD 0.52	+0.96%	AUD 0.53	AUD 0.53	AUD 0.52	92.86K
2026-07-22	AUD 0.52	-2.80%	AUD 0.53	AUD 0.54	AUD 0.52	383.43K
2026-07-21	AUD 0.54	0.00%	AUD 0.53	AUD 0.54	AUD 0.53	400.57K
2026-07-20	AUD 0.54	-0.93%	AUD 0.54	AUD 0.54	AUD 0.52	161.52K
2026-07-17	AUD 0.54	+0.93%	AUD 0.54	AUD 0.55	AUD 0.52	237.95K
2026-07-16	AUD 0.54	-0.93%	AUD 0.54	AUD 0.54	AUD 0.54	123.32K
2026-07-15	AUD 0.54	+0.93%	AUD 0.54	AUD 0.55	AUD 0.54	322.49K
2026-07-14	AUD 0.54	+0.94%	AUD 0.54	AUD 0.54	AUD 0.54	19.86K
2026-07-13	AUD 0.53	-0.93%	AUD 0.55	AUD 0.55	AUD 0.52	447.34K
2026-07-10	AUD 0.54	-1.83%	AUD 0.54	AUD 0.55	AUD 0.54	229.59K
2026-07-09	AUD 0.55	-0.91%	AUD 0.54	AUD 0.55	AUD 0.54	98.44K
2026-07-08	AUD 0.55	-0.90%	AUD 0.55	AUD 0.55	AUD 0.54	206.50K
2026-07-07	AUD 0.56	-1.77%	AUD 0.56	AUD 0.57	AUD 0.56	227.43K
2026-07-06	AUD 0.56	-3.42%	AUD 0.58	AUD 0.58	AUD 0.56	192.67K
2026-07-03	AUD 0.58	+4.00%	AUD 0.56	AUD 0.58	AUD 0.56	111.86K
2026-07-02	AUD 0.56	-0.44%	AUD 0.56	AUD 0.57	AUD 0.56	191.82K
2026-07-01	AUD 0.56	-0.88%	AUD 0.56	AUD 0.57	AUD 0.56	458.69K
2026-06-30	AUD 0.57	+0.88%	AUD 0.56	AUD 0.60	AUD 0.56	992.85K
2026-06-29	AUD 0.56	-0.88%	AUD 0.58	AUD 0.58	AUD 0.55	537.72K
2026-06-26	AUD 0.57	-5.00%	AUD 0.60	AUD 0.60	AUD 0.56	580.97K
2026-06-25	AUD 0.60	+5.26%	AUD 0.57	AUD 0.60	AUD 0.54	874.68K
2026-06-24	AUD 0.57	+8.57%	AUD 0.52	AUD 0.58	AUD 0.52	905.10K
2026-06-23	AUD 0.52	+5.00%	AUD 0.50	AUD 0.52	AUD 0.50	880.01K
2026-06-22	AUD 0.50	0.00%	AUD 0.51	AUD 0.51	AUD 0.48	745.75K
2026-06-19	AUD 0.50	-3.85%	AUD 0.52	AUD 0.52	AUD 0.49	1.19M
2026-06-18	AUD 0.52	-1.89%	AUD 0.53	AUD 0.54	AUD 0.51	526.10K
2026-06-17	AUD 0.53	-2.75%	AUD 0.56	AUD 0.56	AUD 0.53	212.57K
2026-06-16	AUD 0.55	+0.93%	AUD 0.54	AUD 0.56	AUD 0.54	237.40K
2026-06-15	AUD 0.54	+8.00%	AUD 0.50	AUD 0.58	AUD 0.50	951.99K
2026-06-12	AUD 0.50	-2.91%	AUD 0.51	AUD 0.51	AUD 0.50	380.24K
2026-06-11	AUD 0.51	0.00%	AUD 0.51	AUD 0.52	AUD 0.50	361.16K
2026-06-10	AUD 0.51	+0.98%	AUD 0.52	AUD 0.52	AUD 0.51	373.11K
2026-06-09	AUD 0.51	-2.86%	AUD 0.52	AUD 0.52	AUD 0.50	378.29K
2026-06-05	AUD 0.52	0.00%	AUD 0.52	AUD 0.55	AUD 0.51	124.96K
2026-06-04	AUD 0.52	-1.87%	AUD 0.54	AUD 0.54	AUD 0.52	132.66K
2026-06-03	AUD 0.54	0.00%	AUD 0.54	AUD 0.54	AUD 0.52	153.87K
2026-06-02	AUD 0.54	-3.60%	AUD 0.56	AUD 0.57	AUD 0.53	356.53K
2026-06-01	AUD 0.56	-1.77%	AUD 0.56	AUD 0.57	AUD 0.55	70.48K
2026-05-29	AUD 0.56	0.00%	AUD 0.56	AUD 0.57	AUD 0.55	217.74K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.50	-0.98%	AUD 0.50	AUD 0.51	AUD 0.50	399.97K
2026-10-01	AUD 0.51	-6.42%	AUD 0.53	AUD 0.53	AUD 0.51	367.26K
2026-09-30	AUD 0.55	+7.92%	AUD 0.51	AUD 0.55	AUD 0.51	208.71K
2026-09-29	AUD 0.50	0.00%	AUD 0.50	AUD 0.51	AUD 0.50	868.75K
2026-09-28	AUD 0.50	-1.94%	AUD 0.53	AUD 0.53	AUD 0.50	1.72M
2026-09-25	AUD 0.51	-1.90%	AUD 0.52	AUD 0.54	AUD 0.50	939.10K
2026-09-24	AUD 0.52	-1.87%	AUD 0.53	AUD 0.53	AUD 0.51	888.15K
2026-09-23	AUD 0.54	-3.60%	AUD 0.55	AUD 0.56	AUD 0.53	666.15K
2026-09-22	AUD 0.56	+2.78%	AUD 0.55	AUD 0.57	AUD 0.55	1.12M
2026-09-21	AUD 0.54	-0.92%	AUD 0.55	AUD 0.56	AUD 0.53	655.14K
2026-09-18	AUD 0.55	-1.80%	AUD 0.56	AUD 0.56	AUD 0.54	1.25M
2026-09-17	AUD 0.56	+0.91%	AUD 0.55	AUD 0.57	AUD 0.53	2.06M
2026-09-16	AUD 0.55	-2.65%	AUD 0.56	AUD 0.56	AUD 0.54	1.70M
2026-09-15	AUD 0.56	-1.74%	AUD 0.58	AUD 0.58	AUD 0.56	302.54K
2026-09-14	AUD 0.57	-0.86%	AUD 0.57	AUD 0.60	AUD 0.57	330.95K
2026-09-11	AUD 0.58	-2.52%	AUD 0.60	AUD 0.60	AUD 0.57	1.12M
2026-09-10	AUD 0.60	-5.56%	AUD 0.63	AUD 0.63	AUD 0.60	1.12M
2026-09-09	AUD 0.63	-0.79%	AUD 0.65	AUD 0.66	AUD 0.63	969.98K
2026-09-08	AUD 0.63	-3.79%	AUD 0.67	AUD 0.67	AUD 0.63	871.90K
2026-09-07	AUD 0.66	-3.65%	AUD 0.68	AUD 0.69	AUD 0.66	908.21K
2026-09-04	AUD 0.69	-0.72%	AUD 0.68	AUD 0.69	AUD 0.68	919.54K
2026-09-03	AUD 0.69	-1.43%	AUD 0.70	AUD 0.70	AUD 0.69	220.83K
2026-09-02	AUD 0.70	+2.19%	AUD 0.68	AUD 0.70	AUD 0.68	745.26K
2026-09-01	AUD 0.69	+3.79%	AUD 0.67	AUD 0.69	AUD 0.67	640.82K
2026-08-31	AUD 0.66	-6.38%	AUD 0.70	AUD 0.71	AUD 0.66	1.74M
2026-08-28	AUD 0.70	-18.94%	AUD 0.76	AUD 0.79	AUD 0.70	2.53M
2026-08-27	AUD 0.87	0.00%	AUD 0.87	AUD 0.87	AUD 0.87	0
2026-08-26	AUD 0.87	0.00%	AUD 0.87	AUD 0.87	AUD 0.87	0
2026-08-25	AUD 0.87	0.00%	AUD 0.87	AUD 0.87	AUD 0.87	0
2026-08-24	AUD 0.87	0.00%	AUD 0.87	AUD 0.87	AUD 0.87	0
2026-08-21	AUD 0.87	0.00%	AUD 0.87	AUD 0.88	AUD 0.86	160.27K
2026-08-20	AUD 0.87	0.00%	AUD 0.86	AUD 0.87	AUD 0.86	314.31K
2026-08-19	AUD 0.87	-2.70%	AUD 0.90	AUD 0.90	AUD 0.84	696.32K
2026-08-18	AUD 0.89	-3.89%	AUD 0.90	AUD 0.91	AUD 0.88	440.53K
2026-08-17	AUD 0.93	-5.10%	AUD 0.98	AUD 0.98	AUD 0.93	260.22K
2026-08-14	AUD 0.98	+2.62%	AUD 0.94	AUD 1.00	AUD 0.94	445.06K
2026-08-13	AUD 0.95	-3.54%	AUD 1.00	AUD 1.04	AUD 0.94	717.36K
2026-08-12	AUD 0.99	+4.21%	AUD 0.96	AUD 1.02	AUD 0.95	1.00M
2026-08-11	AUD 0.95	+6.74%	AUD 0.90	AUD 0.98	AUD 0.90	1.42M
2026-08-10	AUD 0.89	+7.23%	AUD 0.85	AUD 0.89	AUD 0.83	2.03M
2026-08-07	AUD 0.83	+6.07%	AUD 0.77	AUD 0.83	AUD 0.76	4.30M
2026-08-06	AUD 0.78	+30.42%	AUD 0.90	AUD 0.92	AUD 0.76	4.40M
2026-08-05	AUD 0.60	0.00%	AUD 0.60	AUD 0.61	AUD 0.58	3.08M
2026-08-04	AUD 0.60	+2.56%	AUD 0.58	AUD 0.60	AUD 0.58	66.17K
2026-08-03	AUD 0.58	-2.50%	AUD 0.61	AUD 0.61	AUD 0.57	193.13K
2026-07-31	AUD 0.60	+3.45%	AUD 0.57	AUD 0.62	AUD 0.57	286.76K
2026-07-30	AUD 0.58	+4.50%	AUD 0.55	AUD 0.58	AUD 0.55	232.65K
2026-07-29	AUD 0.56	-3.48%	AUD 0.56	AUD 0.56	AUD 0.55	2.21M
2026-07-28	AUD 0.57	+9.52%	AUD 0.52	AUD 0.58	AUD 0.52	350.58K
2026-07-27	AUD 0.52	+0.96%	AUD 0.51	AUD 0.53	AUD 0.51	46.40K
2026-07-24	AUD 0.52	-0.95%	AUD 0.53	AUD 0.53	AUD 0.51	131.30K
2026-07-23	AUD 0.52	+0.96%	AUD 0.53	AUD 0.53	AUD 0.52	92.86K
2026-07-22	AUD 0.52	-2.80%	AUD 0.53	AUD 0.54	AUD 0.52	383.43K
2026-07-21	AUD 0.54	0.00%	AUD 0.53	AUD 0.54	AUD 0.53	400.57K
2026-07-20	AUD 0.54	-0.93%	AUD 0.54	AUD 0.54	AUD 0.52	161.52K
2026-07-17	AUD 0.54	+0.93%	AUD 0.54	AUD 0.55	AUD 0.52	237.95K
2026-07-16	AUD 0.54	-0.93%	AUD 0.54	AUD 0.54	AUD 0.54	123.32K
2026-07-15	AUD 0.54	+0.93%	AUD 0.54	AUD 0.55	AUD 0.54	322.49K
2026-07-14	AUD 0.54	+0.94%	AUD 0.54	AUD 0.54	AUD 0.54	19.86K
2026-07-13	AUD 0.53	-0.93%	AUD 0.55	AUD 0.55	AUD 0.52	447.34K
2026-07-10	AUD 0.54	-1.83%	AUD 0.54	AUD 0.55	AUD 0.54	229.59K
2026-07-09	AUD 0.55	-0.91%	AUD 0.54	AUD 0.55	AUD 0.54	98.44K
2026-07-08	AUD 0.55	-0.90%	AUD 0.55	AUD 0.55	AUD 0.54	206.50K
2026-07-07	AUD 0.56	-1.77%	AUD 0.56	AUD 0.57	AUD 0.56	227.43K
2026-07-06	AUD 0.56	-3.42%	AUD 0.58	AUD 0.58	AUD 0.56	192.67K
2026-07-03	AUD 0.58	+4.00%	AUD 0.56	AUD 0.58	AUD 0.56	111.86K
2026-07-02	AUD 0.56	-0.44%	AUD 0.56	AUD 0.57	AUD 0.56	191.82K
2026-07-01	AUD 0.56	-0.88%	AUD 0.56	AUD 0.57	AUD 0.56	458.69K
2026-06-30	AUD 0.57	+0.88%	AUD 0.56	AUD 0.60	AUD 0.56	992.85K
2026-06-29	AUD 0.56	-0.88%	AUD 0.58	AUD 0.58	AUD 0.55	537.72K
2026-06-26	AUD 0.57	-5.00%	AUD 0.60	AUD 0.60	AUD 0.56	580.97K
2026-06-25	AUD 0.60	+5.26%	AUD 0.57	AUD 0.60	AUD 0.54	874.68K
2026-06-24	AUD 0.57	+8.57%	AUD 0.52	AUD 0.58	AUD 0.52	905.10K
2026-06-23	AUD 0.52	+5.00%	AUD 0.50	AUD 0.52	AUD 0.50	880.01K
2026-06-22	AUD 0.50	0.00%	AUD 0.51	AUD 0.51	AUD 0.48	745.75K
2026-06-19	AUD 0.50	-3.85%	AUD 0.52	AUD 0.52	AUD 0.49	1.19M
2026-06-18	AUD 0.52	-1.89%	AUD 0.53	AUD 0.54	AUD 0.51	526.10K
2026-06-17	AUD 0.53	-2.75%	AUD 0.56	AUD 0.56	AUD 0.53	212.57K
2026-06-16	AUD 0.55	+0.93%	AUD 0.54	AUD 0.56	AUD 0.54	237.40K
2026-06-15	AUD 0.54	+8.00%	AUD 0.50	AUD 0.58	AUD 0.50	951.99K
2026-06-12	AUD 0.50	-2.91%	AUD 0.51	AUD 0.51	AUD 0.50	380.24K
2026-06-11	AUD 0.51	0.00%	AUD 0.51	AUD 0.52	AUD 0.50	361.16K
2026-06-10	AUD 0.51	+0.98%	AUD 0.52	AUD 0.52	AUD 0.51	373.11K
2026-06-09	AUD 0.51	-2.86%	AUD 0.52	AUD 0.52	AUD 0.50	378.29K
2026-06-05	AUD 0.52	0.00%	AUD 0.52	AUD 0.55	AUD 0.51	124.96K
2026-06-04	AUD 0.52	-1.87%	AUD 0.54	AUD 0.54	AUD 0.52	132.66K
2026-06-03	AUD 0.54	0.00%	AUD 0.54	AUD 0.54	AUD 0.52	153.87K
2026-06-02	AUD 0.54	-3.60%	AUD 0.56	AUD 0.57	AUD 0.53	356.53K
2026-06-01	AUD 0.56	-1.77%	AUD 0.56	AUD 0.57	AUD 0.55	70.48K
2026-05-29	AUD 0.56	0.00%	AUD 0.56	AUD 0.57	AUD 0.55	217.74K