Alliance Aviation Services Limited (ASX:AQZ)
Australia · Delayed Price · Currency is AUD 2.590
+0.010 (0.39%)
Aug 1, 2025, 4:10 PM AEST
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.58 | 2.59 | 2.50 | 2.59 | 2.59 | 0.39% | 21,734 |
| Jul 31, 2025 | 2.59 | 2.62 | 2.57 | 2.58 | 2.58 | -0.39% | 13,402 |
| Jul 30, 2025 | 2.67 | 2.67 | 2.59 | 2.59 | 2.59 | -3.00% | 90,865 |
| Jul 29, 2025 | 2.63 | 2.67 | 2.60 | 2.67 | 2.67 | 3.49% | 27,359 |
| Jul 28, 2025 | 2.66 | 2.66 | 2.56 | 2.58 | 2.58 | -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 | 2.66 | 1.53% | 12,452 |
| Jul 24, 2025 | 2.66 | 2.68 | 2.62 | 2.62 | 2.62 | -1.50% | 4,785 |
| Jul 23, 2025 | 2.69 | 2.70 | 2.66 | 2.66 | 2.66 | -0.37% | 2,500 |
| Jul 22, 2025 | 2.69 | 2.71 | 2.67 | 2.67 | 2.67 | 0.75% | 23,391 |
| Jul 21, 2025 | 2.71 | 2.71 | 2.65 | 2.65 | 2.65 | - | 41,116 |
| Jul 18, 2025 | 2.65 | 2.70 | 2.64 | 2.65 | 2.65 | 0.38% | 102,974 |
| Jul 17, 2025 | 2.70 | 2.70 | 2.64 | 2.64 | 2.64 | - | 96,107 |
| Jul 16, 2025 | 2.65 | 2.69 | 2.62 | 2.64 | 2.64 | -0.38% | 32,821 |
| Jul 15, 2025 | 2.70 | 2.71 | 2.64 | 2.65 | 2.65 | -1.49% | 57,795 |
| Jul 14, 2025 | 2.68 | 2.71 | 2.68 | 2.69 | 2.69 | 0.75% | 35,684 |
| Jul 11, 2025 | 2.65 | 2.67 | 2.64 | 2.67 | 2.67 | 1.14% | 153,680 |
| Jul 10, 2025 | 2.64 | 2.64 | 2.61 | 2.64 | 2.64 | 1.93% | 10,944 |
| Jul 9, 2025 | 2.67 | 2.68 | 2.59 | 2.59 | 2.59 | -1.89% | 5,925 |
| Jul 8, 2025 | 2.69 | 2.69 | 2.64 | 2.64 | 2.64 | -2.58% | 20,375 |
| Jul 7, 2025 | 2.71 | 2.73 | 2.66 | 2.71 | 2.71 | 1.12% | 126,378 |
| Jul 4, 2025 | 2.60 | 2.71 | 2.60 | 2.68 | 2.68 | 1.13% | 65,424 |
| Jul 3, 2025 | 2.60 | 2.69 | 2.60 | 2.65 | 2.65 | 1.92% | 204,205 |
| Jul 2, 2025 | 2.60 | 2.61 | 2.55 | 2.60 | 2.60 | -0.76% | 275,724 |
| Jul 1, 2025 | 2.63 | 2.63 | 2.58 | 2.62 | 2.62 | -0.38% | 18,706 |
| Jun 30, 2025 | 2.60 | 2.65 | 2.58 | 2.63 | 2.63 | 1.54% | 92,232 |
| Jun 27, 2025 | 2.30 | 2.60 | 2.30 | 2.59 | 2.59 | 15.11% | 534,874 |
| Jun 26, 2025 | 2.39 | 2.39 | 2.19 | 2.25 | 2.25 | -5.46% | 113,344 |
| Jun 25, 2025 | 2.37 | 2.39 | 2.34 | 2.38 | 2.38 | 3.48% | 26,286 |
| Jun 24, 2025 | 2.26 | 2.42 | 2.26 | 2.30 | 2.30 | 6.48% | 130,652 |
| Jun 23, 2025 | 2.18 | 2.21 | 2.12 | 2.16 | 2.16 | -0.46% | 65,654 |
| Jun 20, 2025 | 2.22 | 2.28 | 2.17 | 2.17 | 2.17 | -2.25% | 82,728 |
| Jun 19, 2025 | 2.36 | 2.38 | 2.22 | 2.22 | 2.22 | -5.93% | 114,782 |
| Jun 18, 2025 | 2.40 | 2.43 | 2.36 | 2.36 | 2.36 | -1.26% | 44,844 |
| Jun 17, 2025 | 2.45 | 2.46 | 2.39 | 2.39 | 2.39 | -2.05% | 295,754 |
| Jun 16, 2025 | 2.50 | 2.52 | 2.43 | 2.44 | 2.44 | -3.94% | 25,577 |
| Jun 13, 2025 | 2.49 | 2.54 | 2.47 | 2.54 | 2.54 | - | 20,221 |
| Jun 12, 2025 | 2.49 | 2.54 | 2.45 | 2.54 | 2.54 | 2.01% | 24,131 |
| Jun 11, 2025 | 2.55 | 2.55 | 2.47 | 2.49 | 2.49 | -1.58% | 38,891 |
| Jun 10, 2025 | 2.60 | 2.60 | 2.51 | 2.53 | 2.53 | -0.78% | 84,920 |
| Jun 6, 2025 | 2.59 | 2.60 | 2.55 | 2.55 | 2.55 | - | 11,617 |
| Jun 5, 2025 | 2.59 | 2.60 | 2.54 | 2.55 | 2.55 | -1.54% | 29,981 |
| Jun 4, 2025 | 2.60 | 2.60 | 2.55 | 2.59 | 2.59 | -0.38% | 43,644 |
| Jun 3, 2025 | 2.59 | 2.61 | 2.56 | 2.60 | 2.60 | 0.78% | 118,919 |
| Jun 2, 2025 | 2.58 | 2.59 | 2.54 | 2.58 | 2.58 | 1.18% | 105,714 |
| May 30, 2025 | 2.50 | 2.58 | 2.50 | 2.55 | 2.55 | 2.00% | 89,730 |
| May 29, 2025 | 2.50 | 2.52 | 2.47 | 2.50 | 2.50 | -0.40% | 223,810 |
| May 28, 2025 | 2.45 | 2.54 | 2.45 | 2.51 | 2.51 | 2.45% | 64,424 |
| May 27, 2025 | 2.40 | 2.48 | 2.39 | 2.45 | 2.45 | 3.38% | 66,674 |
| May 26, 2025 | 2.45 | 2.45 | 2.37 | 2.37 | 2.37 | -3.27% | 46,893 |