Alliance Aviation Services Limited (ASX:AQZ)
Australia · Delayed Price · Currency is AUD 1.260
+0.015 (1.20%)
At close: Dec 19, 2025
ASX:AQZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.27 | 1.29 | 1.25 | 1.26 | 1.26 | 1.20% | 177,787 |
| Dec 18, 2025 | 1.23 | 1.27 | 1.22 | 1.25 | 1.25 | 0.40% | 234,982 |
| Dec 17, 2025 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 1.22% | 139,204 |
| Dec 16, 2025 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | 0.82% | 75,036 |
| Dec 15, 2025 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | 0.41% | 125,874 |
| Dec 12, 2025 | 1.19 | 1.23 | 1.18 | 1.21 | 1.21 | 0.83% | 210,809 |
| Dec 11, 2025 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -2.04% | 344,163 |
| Dec 10, 2025 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 2.08% | 115,106 |
| Dec 9, 2025 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -2.04% | 213,973 |
| Dec 8, 2025 | 1.29 | 1.29 | 1.22 | 1.23 | 1.23 | -5.04% | 143,263 |
| Dec 5, 2025 | 1.33 | 1.34 | 1.28 | 1.29 | 1.29 | -2.27% | 335,854 |
| Dec 4, 2025 | 1.40 | 1.40 | 1.31 | 1.32 | 1.32 | -2.22% | 345,298 |
| Dec 3, 2025 | 1.29 | 1.36 | 1.28 | 1.35 | 1.35 | 4.65% | 200,050 |
| Dec 2, 2025 | 1.33 | 1.34 | 1.27 | 1.29 | 1.29 | -3.01% | 245,914 |
| Dec 1, 2025 | 1.38 | 1.39 | 1.33 | 1.33 | 1.33 | -4.32% | 261,392 |
| Nov 28, 2025 | 1.36 | 1.39 | 1.32 | 1.39 | 1.39 | 2.58% | 317,890 |
| Nov 27, 2025 | 1.30 | 1.36 | 1.28 | 1.36 | 1.36 | 5.45% | 386,939 |
| Nov 26, 2025 | 1.28 | 1.31 | 1.24 | 1.29 | 1.29 | 1.98% | 129,966 |
| Nov 25, 2025 | 1.22 | 1.26 | 1.17 | 1.26 | 1.26 | 5.88% | 496,752 |
| Nov 24, 2025 | 1.27 | 1.27 | 1.17 | 1.19 | 1.19 | -5.18% | 261,154 |
| Nov 21, 2025 | 1.23 | 1.31 | 1.21 | 1.26 | 1.26 | 0.40% | 498,472 |
| Nov 20, 2025 | 1.23 | 1.26 | 1.20 | 1.25 | 1.25 | 1.63% | 813,280 |
| Nov 19, 2025 | 1.16 | 1.23 | 1.16 | 1.23 | 1.23 | 6.49% | 675,980 |
| Nov 18, 2025 | 1.22 | 1.22 | 1.12 | 1.16 | 1.16 | -4.94% | 1,325,940 |
| Nov 17, 2025 | 1.31 | 1.32 | 1.20 | 1.22 | 1.22 | -5.81% | 791,715 |
| Nov 14, 2025 | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | -1.53% | 769,339 |
| Nov 13, 2025 | 1.31 | 1.32 | 1.28 | 1.31 | 1.31 | 0.38% | 627,474 |
| Nov 12, 2025 | 1.35 | 1.38 | 1.31 | 1.31 | 1.31 | -0.76% | 1,386,400 |
| Nov 11, 2025 | 1.35 | 1.36 | 1.32 | 1.32 | 1.32 | -1.87% | 1,466,483 |
| Nov 10, 2025 | 1.45 | 1.45 | 1.33 | 1.34 | 1.34 | -7.59% | 2,606,122 |
| Nov 7, 2025 | 1.85 | 1.90 | 1.45 | 1.45 | 1.45 | -42.69% | 4,907,103 |
| Oct 31, 2025 | 2.51 | 2.56 | 2.51 | 2.53 | 2.53 | 2.02% | 64,527 |
| Oct 30, 2025 | 2.53 | 2.55 | 2.47 | 2.48 | 2.48 | -1.98% | 74,782 |
| Oct 29, 2025 | 2.52 | 2.56 | 2.50 | 2.53 | 2.53 | 2.43% | 251,137 |
| Oct 28, 2025 | 2.55 | 2.55 | 2.45 | 2.47 | 2.47 | -1.98% | 285,146 |
| Oct 27, 2025 | 2.50 | 2.56 | 2.50 | 2.52 | 2.52 | 1.20% | 299,558 |
| Oct 24, 2025 | 2.47 | 2.51 | 2.47 | 2.49 | 2.49 | - | 261,790 |
| Oct 23, 2025 | 2.46 | 2.55 | 2.42 | 2.49 | 2.49 | 1.63% | 239,649 |
| Oct 22, 2025 | 2.43 | 2.47 | 2.41 | 2.45 | 2.45 | 0.82% | 283,756 |
| Oct 21, 2025 | 2.43 | 2.47 | 2.39 | 2.43 | 2.43 | - | 199,417 |
| Oct 20, 2025 | 2.43 | 2.44 | 2.36 | 2.43 | 2.43 | - | 342,727 |
| Oct 17, 2025 | 2.50 | 2.51 | 2.41 | 2.43 | 2.43 | -1.62% | 623,191 |
| Oct 16, 2025 | 2.41 | 2.50 | 2.38 | 2.47 | 2.47 | 2.92% | 847,986 |
| Oct 15, 2025 | 2.35 | 2.45 | 2.33 | 2.40 | 2.40 | 5.73% | 540,528 |
| Oct 14, 2025 | 2.13 | 2.27 | 2.05 | 2.27 | 2.27 | 14.07% | 2,837,794 |
| Oct 13, 2025 | 2.06 | 2.06 | 1.98 | 1.99 | 1.99 | -2.45% | 189,350 |
| Oct 10, 2025 | 2.10 | 2.10 | 2.04 | 2.04 | 2.04 | -1.45% | 123,892 |
| Oct 9, 2025 | 2.10 | 2.11 | 2.05 | 2.07 | 2.07 | -0.96% | 100,022 |
| Oct 8, 2025 | 2.12 | 2.15 | 2.04 | 2.09 | 2.09 | - | 515,460 |
| Oct 7, 2025 | 2.16 | 2.16 | 2.09 | 2.09 | 2.09 | -3.24% | 99,041 |