Alliance Aviation Services Limited (ASX:AQZ)
Australia · Delayed Price · Currency is AUD 1.155
+0.005 (0.43%)
At close: Jan 22, 2026
ASX:AQZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | 0.43% | 288,589 |
| Jan 21, 2026 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -3.36% | 285,472 |
| Jan 20, 2026 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | - | 331,570 |
| Jan 19, 2026 | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -0.83% | 229,195 |
| Jan 16, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | - | 77,253 |
| Jan 15, 2026 | 1.23 | 1.25 | 1.19 | 1.20 | 1.20 | -1.64% | 225,184 |
| Jan 14, 2026 | 1.21 | 1.26 | 1.21 | 1.22 | 1.22 | 1.67% | 800,407 |
| Jan 13, 2026 | 1.22 | 1.24 | 1.19 | 1.20 | 1.20 | -1.64% | 250,062 |
| Jan 12, 2026 | 1.21 | 1.25 | 1.21 | 1.22 | 1.22 | 0.83% | 94,731 |
| Jan 9, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | 0.83% | 127,855 |
| Jan 8, 2026 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | -1.23% | 49,801 |
| Jan 7, 2026 | 1.20 | 1.23 | 1.19 | 1.22 | 1.22 | 0.83% | 109,681 |
| Jan 6, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -2.03% | 220,691 |
| Jan 5, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 109,739 |
| Jan 2, 2026 | 1.24 | 1.27 | 1.22 | 1.24 | 1.24 | 0.40% | 518,206 |
| Dec 31, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.40% | 41,105 |
| Dec 30, 2025 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | 0.40% | 84,059 |
| Dec 29, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 28,016 |
| Dec 24, 2025 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | -0.40% | 38,104 |
| Dec 23, 2025 | 1.26 | 1.26 | 1.22 | 1.25 | 1.25 | 0.81% | 91,955 |
| Dec 22, 2025 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -1.59% | 80,932 |
| 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 |