Alliance Aviation Services Limited (ASX:AQZ)
Australia · Delayed Price · Currency is AUD 2.360
-0.010 (-0.42%)
Sep 4, 2025, 4:10 PM AEST
ASX:AQZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.35 | 2.38 | 2.35 | 2.38 | - | 0.42% | 408,055 |
| Sep 3, 2025 | 2.35 | 2.37 | 2.32 | 2.37 | 2.37 | -0.84% | 403,455 |
| Sep 2, 2025 | 2.46 | 2.49 | 2.35 | 2.39 | 2.39 | -0.42% | 25,029 |
| Sep 1, 2025 | 2.31 | 2.40 | 2.31 | 2.40 | 2.37 | 3.90% | 47,593 |
| Aug 29, 2025 | 2.38 | 2.40 | 2.28 | 2.31 | 2.28 | -2.94% | 158,803 |
| Aug 28, 2025 | 2.40 | 2.43 | 2.38 | 2.38 | 2.35 | - | 94,081 |
| Aug 27, 2025 | 2.40 | 2.42 | 2.37 | 2.38 | 2.35 | -0.83% | 47,922 |
| Aug 26, 2025 | 2.46 | 2.46 | 2.38 | 2.40 | 2.37 | -1.64% | 59,176 |
| Aug 25, 2025 | 2.60 | 2.60 | 2.44 | 2.44 | 2.41 | -6.15% | 81,614 |
| Aug 22, 2025 | 2.60 | 2.60 | 2.49 | 2.60 | 2.57 | -0.38% | 123,276 |
| Aug 21, 2025 | 2.67 | 2.67 | 2.53 | 2.61 | 2.58 | 1.16% | 68,065 |
| Aug 20, 2025 | 2.66 | 2.66 | 2.58 | 2.58 | 2.55 | -2.64% | 21,894 |
| Aug 19, 2025 | 2.65 | 2.67 | 2.62 | 2.65 | 2.62 | - | 36,195 |
| Aug 18, 2025 | 2.63 | 2.65 | 2.63 | 2.65 | 2.62 | 0.76% | 15,988 |
| Aug 17, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -0.38% | 804 |
| Aug 15, 2025 | 2.64 | 2.64 | 2.60 | 2.64 | 2.61 | 1.15% | 15,511 |
| Aug 14, 2025 | 2.62 | 2.66 | 2.60 | 2.61 | 2.58 | -0.38% | 8,289 |
| Aug 13, 2025 | 2.57 | 2.64 | 2.57 | 2.62 | 2.59 | 1.95% | 15,883 |
| Aug 12, 2025 | 2.62 | 2.65 | 2.57 | 2.57 | 2.54 | -4.10% | 48,455 |
| Aug 11, 2025 | 2.68 | 2.69 | 2.64 | 2.68 | 2.65 | 1.13% | 9,989 |
| Aug 8, 2025 | 2.62 | 2.69 | 2.59 | 2.65 | 2.62 | 0.76% | 44,546 |
| Aug 7, 2025 | 2.63 | 2.63 | 2.58 | 2.63 | 2.60 | 0.77% | 7,137 |
| Aug 6, 2025 | 2.57 | 2.62 | 2.57 | 2.61 | 2.58 | -1.14% | 16,081 |
| Aug 5, 2025 | 2.58 | 2.64 | 2.57 | 2.64 | 2.61 | 3.53% | 20,432 |
| Aug 4, 2025 | 2.58 | 2.58 | 2.55 | 2.55 | 2.52 | -1.54% | 4,675 |
| Aug 1, 2025 | 2.58 | 2.59 | 2.50 | 2.59 | 2.56 | 0.39% | 21,734 |
| Jul 31, 2025 | 2.59 | 2.62 | 2.57 | 2.58 | 2.55 | -0.39% | 13,402 |
| Jul 30, 2025 | 2.67 | 2.67 | 2.59 | 2.59 | 2.56 | -3.00% | 90,865 |
| Jul 29, 2025 | 2.63 | 2.67 | 2.60 | 2.67 | 2.64 | 3.49% | 27,359 |
| Jul 28, 2025 | 2.66 | 2.66 | 2.56 | 2.58 | 2.55 | -3.01% | 31,947 |
| Jul 27, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 37 |
| Jul 25, 2025 | 2.62 | 2.67 | 2.60 | 2.66 | 2.63 | 1.53% | 12,452 |
| Jul 24, 2025 | 2.66 | 2.68 | 2.62 | 2.62 | 2.59 | -1.50% | 4,785 |
| Jul 23, 2025 | 2.69 | 2.70 | 2.66 | 2.66 | 2.63 | -0.37% | 2,500 |
| Jul 22, 2025 | 2.69 | 2.71 | 2.67 | 2.67 | 2.64 | 0.75% | 23,391 |
| Jul 21, 2025 | 2.71 | 2.71 | 2.65 | 2.65 | 2.62 | - | 41,116 |
| Jul 18, 2025 | 2.65 | 2.70 | 2.64 | 2.65 | 2.62 | 0.38% | 102,974 |
| Jul 17, 2025 | 2.70 | 2.70 | 2.64 | 2.64 | 2.61 | - | 96,107 |
| Jul 16, 2025 | 2.65 | 2.69 | 2.62 | 2.64 | 2.61 | -0.38% | 32,821 |
| Jul 15, 2025 | 2.70 | 2.71 | 2.64 | 2.65 | 2.62 | -1.49% | 57,795 |
| Jul 14, 2025 | 2.68 | 2.71 | 2.68 | 2.69 | 2.66 | 0.75% | 35,684 |
| Jul 11, 2025 | 2.65 | 2.67 | 2.64 | 2.67 | 2.64 | 1.14% | 153,680 |
| Jul 10, 2025 | 2.64 | 2.64 | 2.61 | 2.64 | 2.61 | 1.93% | 10,944 |
| Jul 9, 2025 | 2.67 | 2.68 | 2.59 | 2.59 | 2.56 | -1.89% | 5,925 |
| Jul 8, 2025 | 2.69 | 2.69 | 2.64 | 2.64 | 2.61 | -2.58% | 20,375 |
| Jul 7, 2025 | 2.71 | 2.73 | 2.66 | 2.71 | 2.68 | 1.12% | 126,378 |
| Jul 4, 2025 | 2.60 | 2.71 | 2.60 | 2.68 | 2.65 | 1.13% | 65,424 |
| Jul 3, 2025 | 2.60 | 2.69 | 2.60 | 2.65 | 2.62 | 1.92% | 204,205 |
| Jul 2, 2025 | 2.60 | 2.61 | 2.55 | 2.60 | 2.57 | -0.76% | 275,724 |
| Jul 1, 2025 | 2.63 | 2.63 | 2.58 | 2.62 | 2.59 | -0.38% | 18,706 |